Crown Electrokinetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.67	0.86	0.66	0.67	-	0.76%	706
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
Aug 28, 2025	0.55	0.66	0.53	0.59	0.59	-7.79%	2,073
Aug 27, 2025	0.63	0.65	0.62	0.64	0.64	14.26%	2,656
Aug 26, 2025	0.60	0.60	0.55	0.56	0.56	-15.14%	3,603
Aug 25, 2025	0.66	0.66	0.66	0.66	0.66	8.18%	1,536
Aug 22, 2025	0.66	0.66	0.55	0.61	0.61	1.67%	9,284
Aug 21, 2025	0.60	0.60	0.55	0.60	0.60	1.69%	1,535
Aug 20, 2025	0.60	0.60	0.59	0.59	0.59	-0.96%	1,312
Aug 19, 2025	0.55	0.60	0.55	0.60	0.60	-0.72%	1,796
Aug 18, 2025	0.50	0.65	0.50	0.60	0.60	2.13%	11,137
Aug 15, 2025	0.75	0.85	0.50	0.59	0.59	-24.58%	14,814
Aug 14, 2025	0.64	0.78	0.64	0.78	0.78	21.26%	10,654
Aug 13, 2025	0.70	0.73	0.60	0.64	0.64	-10.33%	44,471
Aug 12, 2025	0.78	0.81	0.72	0.72	0.72	-1.86%	9,358
Aug 11, 2025	0.81	1.01	0.73	0.73	0.73	-7.59%	19,248
Aug 8, 2025	0.79	0.90	0.72	0.79	0.79	12.86%	4,647
Aug 7, 2025	0.72	0.75	0.70	0.70	0.70	-9.82%	974
Aug 6, 2025	0.79	0.79	0.75	0.78	0.78	-1.74%	793
Aug 5, 2025	0.79	0.84	0.70	0.79	0.79	-3.66%	1,931
Aug 4, 2025	0.74	0.82	0.67	0.82	0.82	11.40%	1,303
Aug 1, 2025	0.71	2.00	0.58	0.74	0.74	-2.84%	42,742
Jul 31, 2025	0.89	0.90	0.65	0.76	0.76	-9.55%	14,203
Jul 30, 2025	0.94	0.94	0.80	0.84	0.84	-13.65%	18,557
Jul 29, 2025	1.00	1.04	0.94	0.97	0.97	-1.02%	20,567
Jul 28, 2025	1.10	1.15	0.98	0.98	0.98	-7.55%	27,120
Jul 25, 2025	1.16	1.16	1.05	1.06	1.06	-8.62%	30,654
Jul 24, 2025	1.10	1.21	1.10	1.16	1.16	5.45%	13,679
Jul 23, 2025	1.17	1.30	1.10	1.10	1.10	-1.79%	15,857
Jul 22, 2025	1.06	1.13	1.01	1.12	1.12	-0.88%	13,297
Jul 21, 2025	1.70	1.80	0.79	1.13	1.13	-56.62%	298,892