Crown Electrokinetics Corp. (CRKN) Historical Stock Data

0.10 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CRKN is down -1.05% a day on average. There have been 19 days where Crown Electrokinetics Corp. closed green and 11 days where CRKN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-11-28	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	300
2025-11-21	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	300
2025-11-14	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	1.50K
2025-11-07	0.02	0.02	↑$0.00 (0.00%)	0.02	0.02	500
2025-10-31	0.04	0.03	↓$0.01 (-25.00%)	0.02	0.04	9K
2025-10-22	0.51	0.51	↑$0.00 (0.00%)	0.51	0.51	159
2025-10-21	0.51	0.51	↑$0.00 (0.00%)	0.51	0.51	626
2025-10-17	0.51	0.51	↑$0.00 (0.00%)	0.51	0.51	17
2025-10-15	0.58	0.60	↑$0.02 (3.47%)	0.58	0.61	1.54K
2025-10-14	0.66	0.66	↑$0.00 (0.00%)	0.66	0.70	1.27K
2025-10-13	0.62	0.56	↓$0.06 (-9.68%)	0.56	0.62	3.34K
2025-10-10	0.66	0.62	↓$0.04 (-6.06%)	0.62	0.66	513
2025-10-09	0.67	0.68	↑$0.01 (0.76%)	0.61	0.85	1.85K
2025-10-08	0.69	0.67	↓$0.02 (-2.63%)	0.67	0.76	1.17K
2025-10-07	0.68	0.66	↓$0.02 (-2.45%)	0.66	0.68	1.81K
2025-10-06	0.66	0.66	↑$0.00 (0.00%)	0.66	0.66	43
2025-10-03	0.69	0.69	↑$0.00 (0.00%)	0.66	0.69	311
2025-10-02	0.64	0.66	↑$0.02 (2.96%)	0.64	0.85	1.20K
2025-10-01	0.63	0.63	↑$0.00 (0.00%)	0.63	0.63	60
2025-09-29	0.67	0.66	↓$0.01 (-1.33%)	0.66	0.86	1.11K
2025-09-26	0.66	0.68	↑$0.02 (3.03%)	0.66	0.74	823
2025-09-25	0.66	0.66	↑$0.00 (0.00%)	0.66	0.69	1.45K
2025-09-24	0.69	0.69	↓$0.00 (-0.06%)	0.66	0.69	804
2025-09-23	0.58	0.69	↑$0.11 (19.48%)	0.58	0.69	1.52K
2025-09-22	0.67	0.60	↓$0.07 (-10.67%)	0.60	0.67	492
2025-09-19	0.63	0.62	↓$0.01 (-1.59%)	0.59	0.66	3.18K
2025-09-18	0.61	0.62	↑$0.01 (2.07%)	0.61	0.63	1.59K
2025-09-17	0.65	0.64	↓$0.01 (-1.69%)	0.58	0.70	1.41K
2025-09-16	0.68	0.68	↑$0.00 (0.00%)	0.68	0.68	1
2025-09-15	0.71	0.69	↓$0.02 (-2.13%)	0.63	0.71	4.98K