Crown Electrokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	233.33%	9,834
Oct 28, 2025	0.50	0.50	0.01	0.01	0.01	-97.65%	1,954
Oct 27, 2025	0.51	0.51	0.51	0.51	0.51	-	39
Oct 24, 2025	0.51	0.51	0.51	0.51	0.51	-	21
Oct 23, 2025	0.51	0.51	0.51	0.51	0.51	-	86
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 16, 2025	0.68	0.68	0.68	0.68	0.68	-	153
Oct 15, 2025	0.62	0.70	0.60	0.68	0.68	2.28%	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	3.40%	8,757
Oct 2, 2025	0.64	0.85	0.64	0.66	0.66	6.46%	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
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	0.96%	1,236
Sep 10, 2025	0.61	0.92	0.55	0.62	0.62	-4.00%	10,762
Sep 9, 2025	0.65	0.65	0.65	0.65	0.65	-	539
Sep 8, 2025	0.65	0.65	0.65	0.65	0.65	-	1,788
Sep 5, 2025	0.65	0.94	0.65	0.65	0.65	8.33%	17,868
Sep 4, 2025	0.60	0.60	0.60	0.60	0.60	-	192
Sep 3, 2025	0.66	0.66	0.55	0.60	0.60	8.55%	3,982
Sep 2, 2025	0.55	0.56	0.55	0.55	0.55	-8.79%	1,068
Aug 29, 2025	0.61	0.61	0.60	0.61	0.61	2.71%	4,496