Crown ElectroKinetics Cor... (CRKN)
NASDAQ: CRKN
· Real-Time Price · USD
0.67
0.01 (1.52%)
At close: Sep 26, 2025, 3:59 PM
0.68
1.49%
After-hours: Sep 26, 2025, 03:59 PM EDT
CRKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.66 | 0.74 | 0.66 | 0.68 | 0.68 | -8.11% | 823 |
| Sep 25, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 7.25% | 6,200 |
| Sep 24, 2025 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 0.00% | 4,500 |
| Sep 23, 2025 | 0.57 | 0.69 | 0.57 | 0.69 | 0.69 | 11.29% | 3,200 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | 0.00% | 2,200 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.58 | 0.62 | 0.62 | 0.00% | 4,900 |
| Sep 18, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | -11.43% | 2,800 |
| Sep 17, 2025 | 0.65 | 0.70 | 0.58 | 0.70 | 0.70 | 7.69% | 3,700 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -5.80% | 2,000 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.63 | 0.69 | 0.69 | -11.54% | 25,300 |
| Sep 12, 2025 | 0.73 | 0.78 | 0.63 | 0.78 | 0.78 | 23.81% | 10,122 |
| Sep 11, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 1.61% | 1,243 |
| Sep 10, 2025 | 0.61 | 0.92 | 0.55 | 0.62 | 0.62 | -4.62% | 10,862 |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 539 |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 2,246 |
| 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 |