Crown ElectroKinetics Corp (CRKN)
0.1956
-0.04
(-18.50%)
USD |
NASDAQ |
May 20, 16:00
0.195
0.00 (0.00%)
After-Hours: 17:27
Crown ElectroKinetics Price: 0.1956 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 0.421 | 0.60 | 0.141 | 0.171 | 1.662B |
| May 16, 2024 | 0.0725 | 0.53 | 0.065 | 0.24 | 2.907B |
| May 15, 2024 | 0.0576 | 0.058 | 0.0441 | 0.0462 | 523.61M |
| May 14, 2024 | 0.0467 | 0.105 | 0.044 | 0.0476 | 390.01M |
| May 13, 2024 | 0.0425 | 0.0481 | 0.0418 | 0.0458 | 13.15M |
| May 10, 2024 | 0.0465 | 0.0465 | 0.0415 | 0.0429 | 15.65M |
| May 09, 2024 | 0.043 | 0.0475 | 0.0414 | 0.047 | 11.42M |
| May 08, 2024 | 0.047 | 0.047 | 0.0426 | 0.0428 | 12.39M |
| May 07, 2024 | 0.0441 | 0.0488 | 0.0425 | 0.0468 | 17.51M |
| May 06, 2024 | 0.046 | 0.0465 | 0.0441 | 0.0446 | 7.283M |
| May 03, 2024 | 0.047 | 0.052 | 0.0445 | 0.0471 | 16.83M |
| May 02, 2024 | 0.05 | 0.0529 | 0.0443 | 0.047 | 19.27M |
| May 01, 2024 | 0.054 | 0.0569 | 0.048 | 0.0488 | 10.57M |
| Apr 30, 2024 | 0.0505 | 0.0517 | 0.0491 | 0.0499 | 5.777M |
| Apr 29, 2024 | 0.059 | 0.059 | 0.0488 | 0.0505 | 12.00M |
| Apr 26, 2024 | 0.05 | 0.0552 | 0.049 | 0.0509 | 4.773M |
| Apr 25, 2024 | 0.052 | 0.052 | 0.046 | 0.05 | 3.310M |
| Apr 24, 2024 | 0.049 | 0.0495 | 0.0468 | 0.0479 | 2.173M |
| Apr 23, 2024 | 0.0536 | 0.0536 | 0.048 | 0.049 | 3.341M |
| Apr 22, 2024 | 0.058 | 0.058 | 0.051 | 0.0515 | 3.668M |
| Apr 19, 2024 | 0.055 | 0.0641 | 0.0512 | 0.0555 | 13.82M |
| Apr 18, 2024 | 0.049 | 0.058 | 0.048 | 0.052 | 4.899M |
| Apr 17, 2024 | 0.047 | 0.049 | 0.0435 | 0.049 | 4.883M |
| Apr 16, 2024 | 0.0494 | 0.0494 | 0.0462 | 0.048 | 2.085M |
| Apr 15, 2024 | 0.055 | 0.056 | 0.0487 | 0.0494 | 3.389M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.0428
Minimum
May 08 2024
600.00
Maximum
Jul 08 2020
101.75
Average
63.00
Median
Sep 15 2020
Price Benchmarks
| Core Molding Technologies Inc | 18.72 |
| Vista Gold Corp | 0.5692 |
| Gold Resource Corp | 0.55 |
| Contango Ore Inc | 21.87 |
| Ivanhoe Electric Inc | 12.14 |
Price Related Metrics
| Price to Book Value | 2.162 |
| Earnings Yield | -12.38K% |
| Market Cap | 10.11M |