Crown ElectroKinetics Cor... (CRKN)
NASDAQ: CRKN
· Real-Time Price · USD
0.75
0.22 (41.38%)
At close: Sep 05, 2025, 3:17 PM
CRKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.65 | 0.94 | 0.65 | 0.65 | 0.65 | 8.33% | 17,900 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 3 |
| Sep 3, 2025 | 0.66 | 0.66 | 0.55 | 0.60 | 0.60 | 9.09% | 4,000 |
| Sep 2, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -9.84% | 1,100 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 4,500 |
| Aug 28, 2025 | 0.55 | 0.66 | 0.53 | 0.59 | 0.59 | -7.81% | 2,100 |
| Aug 27, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 14.29% | 2,700 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -15.15% | 3,603 |
| Aug 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 8.20% | 1,536 |
| Aug 22, 2025 | 0.66 | 0.66 | 0.55 | 0.61 | 0.61 | 1.67% | 9,300 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | 1.69% | 1,500 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,300 |
| Aug 19, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 0.00% | 1,800 |
| Aug 18, 2025 | 0.50 | 0.65 | 0.50 | 0.60 | 0.60 | 1.69% | 11,100 |
| Aug 15, 2025 | 0.75 | 0.85 | 0.50 | 0.59 | 0.59 | -24.36% | 14,800 |
| Aug 14, 2025 | 0.64 | 0.78 | 0.64 | 0.78 | 0.78 | 21.88% | 10,700 |
| Aug 13, 2025 | 0.70 | 0.73 | 0.60 | 0.64 | 0.64 | -11.11% | 44,500 |
| Aug 12, 2025 | 0.78 | 0.81 | 0.72 | 0.72 | 0.72 | -1.37% | 9,400 |
| Aug 11, 2025 | 0.81 | 1.00 | 0.73 | 0.73 | 0.73 | -7.59% | 19,200 |
| Aug 8, 2025 | 0.79 | 0.90 | 0.72 | 0.79 | 0.79 | 12.86% | 4,600 |