기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Crown Electrokinetics Corporation | CRKN | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0408 | 0.038 | 0.0427 | 0.0411 | 0.05 |
CRKN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0747 | 0.0785 | 0.038 | 0.0579369 | 113,044,157 | -0.0355 | -47.52% |
1개월 | 0.1103 | 0.1378 | 0.038 | 0.0927192 | 130,966,898 | -0.0711 | -64.46% |
3개월 | 0.0598 | 0.60 | 0.038 | 0.1575831 | 175,300,036 | -0.0206 | -34.45% |
6개월 | 0.149 | 0.60 | 0.038 | 0.156685 | 81,959,611 | -0.1098 | -73.69% |
1년 | 8.76 | 8.934 | 0.038 | 0.329878 | 43,384,429 | -8.72 | -99.55% |
3년 | 267.60 | 291.00 | 0.038 | 1.81 | 16,129,448 | -267.56 | -99.99% |
5년 | 255.00 | 365.40 | 0.038 | 2.11 | 14,225,400 | -254.96 | -99.98% |
CRKN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
22 6월(6) 2024 | 0.0411 | -0.0089 | -17.80% | 0.0408 | 0.0427 | 0.038 | 170,363,297 |
21 6월(6) 2024 | 0.05 | -0.0072 | -12.59% | 0.0587 | 0.059 | 0.0468 | 115,165,763 |
19 6월(6) 2024 | 0.0572 | -0.0089 | -13.46% | 0.0625 | 0.0636 | 0.0525 | 90,289,730 |
18 6월(6) 2024 | 0.0661 | 0.0077 | 13.18% | 0.07 | 0.0727 | 0.0632 | 112,511,171 |
15 6월(6) 2024 | 0.0584 | -0.0156 | -21.08% | 0.0747 | 0.0785 | 0.0548 | 134,209,964 |
14 6월(6) 2024 | 0.074 | -0.0113 | -13.25% | 0.08 | 0.0825 | 0.0711 | 73,309,153 |
13 6월(6) 2024 | 0.0853 | 0.0009 | 1.07% | 0.0894 | 0.0911 | 0.0821 | 103,589,991 |
12 6월(6) 2024 | 0.0844 | 0.0028 | 3.43% | 0.0805 | 0.0859 | 0.0784 | 111,482,384 |
11 6월(6) 2024 | 0.0816 | -0.0086 | -9.53% | 0.0917 | 0.0931 | 0.0783 | 59,981,960 |
08 6월(6) 2024 | 0.0902 | 0.0028 | 3.20% | 0.0925 | 0.1027 | 0.0869 | 118,353,455 |
07 6월(6) 2024 | 0.0874 | -0.013 | -12.95% | 0.0875 | 0.0937 | 0.0855 | 59,153,806 |
06 6월(6) 2024 | 0.1004 | -0.0041 | -3.92% | 0.0869 | 0.1019 | 0.0835 | 123,750,874 |
05 6월(6) 2024 | 0.1045 | -0.0134 | -11.37% | 0.1097 | 0.11 | 0.1001 | 90,804,920 |
04 6월(6) 2024 | 0.1179 | 0.0179 | 17.90% | 0.131 | 0.1378 | 0.106 | 295,735,349 |
01 6월(6) 2024 | 0.10 | -0.0135 | -11.89% | 0.1177 | 0.1191 | 0.0975 | 150,152,379 |
31 5월(5) 2024 | 0.1135 | 0.0255 | 28.98% | 0.0916 | 0.1163 | 0.0865 | 271,548,948 |
30 5월(5) 2024 | 0.088 | -0.02 | -18.52% | 0.1006 | 0.1015 | 0.0817 | 124,140,400 |
29 5월(5) 2024 | 0.108 | 0.007 | 6.93% | 0.1198 | 0.137 | 0.105 | 230,196,198 |
25 5월(5) 2024 | 0.101 | -0.0121 | -10.70% | 0.1103 | 0.1137 | 0.0958 | 103,337,117 |
24 5월(5) 2024 | 0.1131 | -0.0165 | -12.73% | 0.1411 | 0.145 | 0.108 | 156,198,225 |
23 5월(5) 2024 | 0.1296 | 0.0039 | 3.10% | 0.111 | 0.1816 | 0.098 | 522,342,539 |