Crown ElectroKinetics Cor... (CRKN)
2.40
0.00 (0.00%)
At close: Apr 02, 2025, 3:57 PM
2.41
0.42%
After-hours: Apr 02, 2025, 03:57 PM EDT
Crown ElectroKinetics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.85 | 3.04 | 2.29 | 2.40 | -0.35 | -12.73% | 16,071 |
| Mar 31, 2025 | 3.18 | 3.18 | 2.75 | 2.75 | -0.50 | -15.38% | 6,500 |
| Mar 28, 2025 | 3.65 | 3.75 | 3.25 | 3.25 | -0.35 | -9.72% | 7,200 |
| Mar 27, 2025 | 3.67 | 6.25 | 3.47 | 3.60 | -0.30 | -7.69% | 175,800 |
| Mar 26, 2025 | 3.51 | 3.98 | 3.50 | 3.90 | 0.40 | 11.43% | 49,300 |
| Mar 25, 2025 | 3.41 | 3.68 | 3.41 | 3.50 | 0.10 | 2.94% | 12,400 |
| Mar 24, 2025 | 3.51 | 3.55 | 3.18 | 3.40 | -0.11 | -3.13% | 11,900 |
| Mar 21, 2025 | 3.80 | 3.82 | 3.41 | 3.51 | -0.40 | -10.23% | 19,200 |
| Mar 20, 2025 | 3.86 | 4.00 | 3.60 | 3.91 | -0.09 | -2.25% | 18,000 |
| Mar 19, 2025 | 3.66 | 4.10 | 3.66 | 4.00 | -0.05 | -1.23% | 20,600 |
| Mar 18, 2025 | 4.05 | 4.05 | 3.75 | 4.05 | 0.07 | 1.76% | 10,900 |
| Mar 17, 2025 | 3.76 | 4.05 | 3.59 | 3.98 | -0.05 | -1.24% | 21,300 |
| Mar 14, 2025 | 3.76 | 4.05 | 3.55 | 4.03 | 0.27 | 7.18% | 11,700 |
| Mar 13, 2025 | 3.51 | 4.10 | 3.51 | 3.76 | -0.17 | -4.33% | 33,500 |
| Mar 12, 2025 | 3.70 | 3.93 | 3.43 | 3.93 | 0.23 | 6.22% | 24,500 |
| Mar 11, 2025 | 3.25 | 3.94 | 3.25 | 3.70 | 0.00 | 0.00% | 20,300 |
| Mar 10, 2025 | 3.60 | 3.70 | 3.04 | 3.70 | -0.20 | -5.13% | 23,500 |
| Mar 7, 2025 | 3.11 | 3.90 | 3.11 | 3.90 | 0.79 | 25.40% | 39,300 |
| Mar 6, 2025 | 3.20 | 3.49 | 2.81 | 3.11 | -0.53 | -14.56% | 68,300 |
| Mar 5, 2025 | 2.25 | 3.76 | 1.80 | 3.64 | 0.79 | 27.72% | 256,800 |
| Mar 4, 2025 | 3.35 | 3.43 | 2.42 | 2.85 | -0.57 | -16.67% | 938,600 |
| Mar 3, 2025 | 3.90 | 3.97 | 3.37 | 3.42 | -0.50 | -12.76% | 109,800 |
| Feb 28, 2025 | 4.03 | 4.08 | 3.91 | 3.92 | -0.18 | -4.39% | 37,700 |
| Feb 27, 2025 | 4.31 | 4.32 | 4.00 | 4.10 | -0.18 | -4.21% | 43,100 |
| Feb 26, 2025 | 4.05 | 4.28 | 4.00 | 4.28 | 0.15 | 3.63% | 62,100 |
| Feb 25, 2025 | 4.23 | 4.30 | 3.98 | 4.13 | -0.17 | -3.95% | 64,300 |
| Feb 24, 2025 | 4.50 | 4.50 | 4.15 | 4.30 | -0.25 | -5.49% | 98,500 |
| Feb 21, 2025 | 4.59 | 4.85 | 4.41 | 4.55 | -0.05 | -1.09% | 102,200 |
| Feb 20, 2025 | 4.43 | 4.74 | 4.43 | 4.60 | 0.09 | 2.00% | 74,000 |
| Feb 19, 2025 | 4.39 | 4.67 | 4.26 | 4.51 | 0.11 | 2.50% | 120,600 |
| Feb 18, 2025 | 4.63 | 4.65 | 4.26 | 4.40 | -0.29 | -6.18% | 133,100 |
| Feb 14, 2025 | 4.96 | 4.98 | 4.62 | 4.69 | -0.33 | -6.57% | 153,700 |
| Feb 13, 2025 | 5.28 | 5.32 | 4.72 | 5.02 | -0.31 | -5.82% | 186,400 |
| Feb 12, 2025 | 5.53 | 5.61 | 5.23 | 5.33 | -0.32 | -5.66% | 122,600 |
| Feb 11, 2025 | 5.83 | 5.84 | 5.42 | 5.65 | -0.14 | -2.42% | 156,400 |
| Feb 10, 2025 | 6.08 | 6.15 | 5.55 | 5.79 | -0.26 | -4.30% | 188,000 |
| Feb 7, 2025 | 6.55 | 6.55 | 6.00 | 6.05 | -0.50 | -7.63% | 166,900 |
| Feb 6, 2025 | 6.65 | 7.34 | 6.26 | 6.55 | -0.08 | -1.21% | 503,500 |
| Feb 5, 2025 | 6.50 | 6.79 | 6.01 | 6.63 | 0.12 | 1.84% | 248,200 |
| Feb 4, 2025 | 6.37 | 7.38 | 6.22 | 6.51 | -0.45 | -6.47% | 452,700 |
| Feb 3, 2025 | 5.82 | 7.50 | 5.51 | 6.96 | 0.85 | 13.91% | 791,400 |
| Jan 31, 2025 | 6.24 | 6.31 | 5.69 | 6.11 | -0.52 | -7.84% | 624,300 |
| Jan 30, 2025 | 7.51 | 7.55 | 6.21 | 6.63 | -2.52 | -27.54% | 1,145,700 |
| Jan 29, 2025 | 9.45 | 11.40 | 9.00 | 9.15 | -1.20 | -11.59% | 319,481 |
| Jan 28, 2025 | 11.25 | 11.25 | 10.05 | 10.35 | -3.15 | -23.33% | 483,961 |
| Jan 27, 2025 | 14.25 | 14.40 | 13.20 | 13.50 | -1.80 | -11.76% | 183,779 |
| Jan 24, 2025 | 14.40 | 15.45 | 13.95 | 15.30 | 0.75 | 5.15% | 245,836 |
| Jan 23, 2025 | 14.85 | 15.45 | 13.65 | 14.55 | -1.20 | -7.62% | 280,193 |
| Jan 22, 2025 | 15.15 | 17.25 | 13.65 | 15.75 | -1.20 | -7.08% | 565,438 |
| Jan 21, 2025 | 19.35 | 24.45 | 15.90 | 16.95 | -1.80 | -9.60% | 2,651,165 |