Crown Electrokinetics Corp. (CRKN)
OTCMKTS · Delayed Price · Currency is USD
0.0975
-0.0036 (-3.51%)
At close: Nov 28, 2025
Crown Electrokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.47% | 305 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 237 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,523 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 112 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 265 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 102.00% | 8,944 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,884 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 847 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,744 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,461 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 865 |
| Nov 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 1,020 |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 100.00% | 514 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,519 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,328 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,662 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -50.00% | 34,337 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100.00% | 222 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 1,399 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -25.00% | 8,987 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 35,584 |
| Oct 29, 2025 | 0.01 | 0.05 | 0.01 | 0.04 | 0.04 | 247.83% | 9,834 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.01 | 0.01 | 0.01 | -97.75% | 1,954 |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 251 |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -12.07% | 999 |
| Oct 20, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | -13.45% | 3,240 |
| Oct 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.73% | 544 |
| Oct 15, 2025 | 0.62 | 0.70 | 0.60 | 0.68 | 0.68 | 2.27% | 4,659 |
| Oct 14, 2025 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 2,742 |
| Oct 13, 2025 | 0.63 | 0.68 | 0.56 | 0.68 | 0.68 | 9.68% | 4,394 |
| Oct 10, 2025 | 0.62 | 0.71 | 0.62 | 0.62 | 0.62 | -13.30% | 2,594 |
| Oct 9, 2025 | 0.67 | 0.85 | 0.67 | 0.72 | 0.72 | 6.73% | 4,595 |
| Oct 8, 2025 | 0.78 | 0.80 | 0.67 | 0.67 | 0.67 | 1.52% | 3,118 |
| Oct 7, 2025 | 0.68 | 0.83 | 0.65 | 0.66 | 0.66 | -2.94% | 4,989 |
| Oct 6, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.37% | 1,335 |
| Oct 3, 2025 | 0.63 | 0.73 | 0.63 | 0.68 | 0.68 | 3.39% | 8,757 |
| Oct 2, 2025 | 0.64 | 0.85 | 0.64 | 0.66 | 0.66 | 6.47% | 2,709 |
| Oct 1, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -8.82% | 2,757 |
| Sep 30, 2025 | 0.66 | 0.88 | 0.66 | 0.68 | 0.68 | -10.40% | 18,778 |
| Sep 29, 2025 | 0.66 | 0.88 | 0.66 | 0.76 | 0.76 | 14.98% | 2,480 |
| Sep 26, 2025 | 0.69 | 0.74 | 0.66 | 0.66 | 0.66 | -10.73% | 3,218 |
| Sep 25, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 7.77% | 6,195 |
| Sep 24, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.15% | 4,508 |
| Sep 23, 2025 | 0.58 | 0.69 | 0.58 | 0.69 | 0.69 | 11.24% | 3,230 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | -0.39% | 2,193 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.59 | 0.62 | 0.62 | 0.40% | 4,945 |
| Sep 18, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | -11.79% | 2,778 |
| Sep 17, 2025 | 0.65 | 0.70 | 0.58 | 0.70 | 0.70 | 7.53% | 3,748 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -5.65% | 1,967 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.63 | 0.69 | 0.69 | -11.54% | 25,329 |