Crown Electrokinetics Corp. (CRKN)
OTCMKTS
· Delayed Price · Currency is USD
3.100
-0.550 (-15.07%)
Mar 28, 2025, 4:00 PM EST
Crown Electrokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.65 | 3.75 | 3.25 | 3.25 | 3.25 | -9.72% | 7,236 |
| Mar 27, 2025 | 3.67 | 6.25 | 3.47 | 3.60 | 3.60 | -7.69% | 175,779 |
| Mar 26, 2025 | 3.51 | 3.98 | 3.50 | 3.90 | 3.90 | 11.43% | 49,291 |
| Mar 25, 2025 | 3.41 | 3.68 | 3.41 | 3.50 | 3.50 | 2.94% | 12,434 |
| Mar 24, 2025 | 3.51 | 3.55 | 3.18 | 3.40 | 3.40 | -3.13% | 11,868 |
| Mar 21, 2025 | 3.80 | 3.82 | 3.41 | 3.51 | 3.51 | -10.23% | 19,228 |
| Mar 20, 2025 | 3.86 | 4.00 | 3.60 | 3.91 | 3.91 | -2.25% | 17,973 |
| Mar 19, 2025 | 3.66 | 4.10 | 3.66 | 4.00 | 4.00 | -1.23% | 20,625 |
| Mar 18, 2025 | 4.05 | 4.05 | 3.75 | 4.05 | 4.05 | 1.76% | 10,936 |
| Mar 17, 2025 | 3.76 | 4.05 | 3.59 | 3.98 | 3.98 | -1.24% | 21,267 |
| Mar 14, 2025 | 3.76 | 4.05 | 3.55 | 4.03 | 4.03 | 7.18% | 11,743 |
| Mar 13, 2025 | 3.51 | 4.10 | 3.51 | 3.76 | 3.76 | -4.33% | 33,491 |
| Mar 12, 2025 | 3.70 | 3.93 | 3.43 | 3.93 | 3.93 | 6.22% | 24,463 |
| Mar 11, 2025 | 3.25 | 3.94 | 3.25 | 3.70 | 3.70 | - | 20,271 |
| Mar 10, 2025 | 3.60 | 3.70 | 3.04 | 3.70 | 3.70 | -5.13% | 23,548 |
| Mar 7, 2025 | 3.11 | 3.90 | 3.11 | 3.90 | 3.90 | 25.40% | 39,322 |
| Mar 6, 2025 | 3.20 | 3.49 | 2.81 | 3.11 | 3.11 | -14.56% | 68,262 |
| Mar 5, 2025 | 2.25 | 3.76 | 1.80 | 3.64 | 3.64 | 27.72% | 256,807 |
| Mar 4, 2025 | 3.35 | 3.43 | 2.42 | 2.85 | 2.85 | -16.67% | 938,609 |
| Mar 3, 2025 | 3.90 | 3.98 | 3.37 | 3.42 | 3.42 | -12.76% | 109,792 |
| Feb 28, 2025 | 4.03 | 4.08 | 3.91 | 3.92 | 3.92 | -4.39% | 37,657 |
| Feb 27, 2025 | 4.31 | 4.32 | 4.00 | 4.10 | 4.10 | -4.21% | 43,149 |
| Feb 26, 2025 | 4.05 | 4.28 | 4.00 | 4.28 | 4.28 | 3.63% | 62,288 |
| Feb 25, 2025 | 4.23 | 4.30 | 3.98 | 4.13 | 4.13 | -3.95% | 64,549 |
| Feb 24, 2025 | 4.50 | 4.50 | 4.15 | 4.30 | 4.30 | -5.49% | 98,521 |
| Feb 21, 2025 | 4.59 | 4.85 | 4.41 | 4.55 | 4.55 | -1.09% | 102,153 |
| Feb 20, 2025 | 4.43 | 4.75 | 4.43 | 4.60 | 4.60 | 2.00% | 74,011 |
| Feb 19, 2025 | 4.39 | 4.67 | 4.26 | 4.51 | 4.51 | 2.50% | 120,625 |
| Feb 18, 2025 | 4.63 | 4.65 | 4.26 | 4.40 | 4.40 | -6.18% | 133,136 |
| Feb 14, 2025 | 4.96 | 4.98 | 4.62 | 4.69 | 4.69 | -6.57% | 153,653 |
| Feb 13, 2025 | 5.28 | 5.32 | 4.72 | 5.02 | 5.02 | -5.82% | 186,437 |
| Feb 12, 2025 | 5.53 | 5.61 | 5.23 | 5.33 | 5.33 | -5.66% | 122,601 |
| Feb 11, 2025 | 5.83 | 5.84 | 5.42 | 5.65 | 5.65 | -2.42% | 156,512 |
| Feb 10, 2025 | 6.08 | 6.15 | 5.55 | 5.79 | 5.79 | -4.30% | 188,006 |
| Feb 7, 2025 | 6.55 | 6.55 | 6.00 | 6.05 | 6.05 | -7.63% | 166,925 |
| Feb 6, 2025 | 6.65 | 7.34 | 6.26 | 6.55 | 6.55 | -1.21% | 503,495 |
| Feb 5, 2025 | 6.50 | 6.79 | 6.01 | 6.63 | 6.63 | 1.84% | 251,766 |
| Feb 4, 2025 | 6.37 | 7.38 | 6.22 | 6.51 | 6.51 | -6.47% | 452,742 |
| Feb 3, 2025 | 5.82 | 7.50 | 5.51 | 6.96 | 6.96 | 13.91% | 791,363 |
| Jan 31, 2025 | 6.24 | 6.31 | 5.69 | 6.11 | 6.11 | -7.84% | 624,348 |
| Jan 30, 2025 | 7.51 | 7.55 | 6.21 | 6.63 | 6.63 | -27.42% | 1,135,657 |
| Jan 29, 2025 | 9.38 | 11.38 | 9.00 | 9.14 | 9.14 | -12.12% | 319,480 |
| Jan 28, 2025 | 11.22 | 11.25 | 10.05 | 10.40 | 10.40 | -23.00% | 483,961 |
| Jan 27, 2025 | 14.27 | 14.46 | 13.13 | 13.50 | 13.50 | -12.02% | 183,778 |
| Jan 24, 2025 | 14.33 | 15.45 | 14.01 | 15.35 | 15.35 | 5.14% | 245,836 |
| Jan 23, 2025 | 14.87 | 15.38 | 13.65 | 14.60 | 14.60 | -7.33% | 280,193 |
| Jan 22, 2025 | 15.17 | 17.25 | 13.65 | 15.75 | 15.75 | -7.08% | 565,437 |
| Jan 21, 2025 | 19.34 | 24.50 | 15.90 | 16.95 | 16.95 | -9.60% | 2,651,165 |
| Jan 17, 2025 | 11.88 | 23.21 | 11.88 | 18.75 | 18.75 | 56.84% | 5,099,081 |
| Jan 16, 2025 | 10.95 | 13.43 | 10.59 | 11.96 | 11.96 | 6.13% | 406,194 |