crown electrokinetics (crkn) lowest stock price 2021

The lowest closing price for Crown (CCK) in 2021 was $81.94, on January 27, 2021. It was up 11.1% for the year. The latest price is $96.43.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2021
$104.79
$106.58
$104.57
$106.21
485,700
December 30 2021
$105.46
$106.35
$103.96
$105.01
500,300
December 29 2021
$104.06
$105.44
$103.92
$105.30
351,100
December 28 2021
$102.70
$103.97
$101.70
$103.93
391,300
December 27 2021
$101.28
$102.31
$100.80
$102.30
373,400
December 23 2021
$101.50
$101.94
$100.55
$101.48
403,600
December 22 2021
$101.51
$101.91
$100.77
$101.29
488,100
December 21 2021
$99.94
$102.03
$99.94
$101.41
785,100
December 20 2021
$101.34
$101.77
$97.97
$99.21
769,200
December 17 2021
$105.11
$105.11
$102.39
$102.67
1,265,200
December 16 2021
$104.73
$105.54
$104.09
$104.59
693,200
December 15 2021
$101.23
$104.31
$100.67
$103.86
1,135,900
December 14 2021
$102.20
$102.98
$101.01
$101.23
1,412,700
December 13 2021
$104.11
$104.35
$101.54
$102.08
926,700
December 10 2021
$102.92
$105.56
$101.80
$104.23
1,988,600
December 09 2021
$101.61
$102.75
$99.64
$99.70
1,030,800
December 08 2021
$102.89
$103.41
$100.76
$102.03
821,100
December 07 2021
$104.77
$104.98
$102.63
$102.89
753,100
December 06 2021
$103.51
$105.28
$102.55
$103.75
1,773,700
December 03 2021
$102.33
$104.12
$101.90
$102.97
1,021,900
December 02 2021
$101.60
$103.72
$101.52
$102.26
698,000
December 01 2021
$103.02
$104.95
$101.30
$101.30
1,261,900
November 30 2021
$103.41
$103.69
$101.43
$101.58
1,788,100
November 29 2021
$107.72
$107.78
$104.05
$104.08
1,494,100
November 26 2021
$104.58
$109.22
$104.16
$107.14
1,776,900
Daily pricing data for Crown dates back to 3/17/1980, and may be incomplete.