Crown Electrokinetics Corp. (CRKN)
OTCMKTS
· Delayed Price · Currency is USD
3.060
-0.040 (-1.29%)
Jun 10, 2025, 3:49 PM EDT
Crown Electrokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | 0.33% | 29,597 |
| Jun 9, 2025 | 2.81 | 3.12 | 2.79 | 3.06 | 3.06 | 155.00% | 407,989 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | -0.83% | 4,524 |
| Jun 5, 2025 | 1.39 | 1.39 | 1.20 | 1.21 | 1.21 | -5.47% | 9,438 |
| Jun 4, 2025 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | -5.19% | 11,353 |
| Jun 3, 2025 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 3.05% | 13,416 |
| Jun 2, 2025 | 1.44 | 1.45 | 1.30 | 1.31 | 1.31 | -6.43% | 4,910 |
| May 30, 2025 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | 2.19% | 3,735 |
| May 29, 2025 | 1.30 | 1.38 | 1.27 | 1.37 | 1.37 | 3.40% | 28,153 |
| May 28, 2025 | 1.44 | 1.44 | 1.32 | 1.33 | 1.33 | -6.03% | 11,225 |
| May 27, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 4,935 |
| May 23, 2025 | 1.42 | 1.50 | 1.40 | 1.50 | 1.50 | 2.04% | 3,078 |
| May 22, 2025 | 1.50 | 1.54 | 1.42 | 1.47 | 1.47 | -4.55% | 13,600 |
| May 21, 2025 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -0.06% | 33,245 |
| May 20, 2025 | 1.60 | 1.66 | 1.53 | 1.54 | 1.54 | -4.88% | 9,630 |
| May 19, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -2.00% | 907 |
| May 16, 2025 | 1.73 | 1.73 | 1.57 | 1.65 | 1.65 | -1.25% | 25,550 |
| May 15, 2025 | 1.68 | 1.73 | 1.66 | 1.67 | 1.67 | -3.79% | 6,198 |
| May 14, 2025 | 1.81 | 1.81 | 1.51 | 1.74 | 1.74 | -3.87% | 18,216 |
| May 13, 2025 | 1.74 | 1.91 | 1.74 | 1.81 | 1.81 | 6.47% | 2,987 |
| May 12, 2025 | 1.62 | 1.98 | 1.62 | 1.70 | 1.70 | 8.28% | 19,758 |
| May 9, 2025 | 1.75 | 1.81 | 1.50 | 1.57 | 1.57 | -4.27% | 4,228 |
| May 8, 2025 | 1.69 | 1.77 | 1.57 | 1.64 | 1.64 | -2.96% | 6,067 |
| May 7, 2025 | 1.66 | 1.69 | 1.60 | 1.69 | 1.69 | 2.42% | 6,017 |
| May 6, 2025 | 1.72 | 1.78 | 1.65 | 1.65 | 1.65 | -4.07% | 3,026 |
| May 5, 2025 | 1.84 | 1.88 | 1.59 | 1.72 | 1.72 | -3.10% | 3,834 |
| May 2, 2025 | 1.75 | 1.78 | 1.63 | 1.78 | 1.78 | 2.60% | 2,172 |
| May 1, 2025 | 1.79 | 2.14 | 1.55 | 1.73 | 1.73 | 10.61% | 32,861 |
| Apr 30, 2025 | 1.78 | 1.78 | 1.56 | 1.56 | 1.56 | -13.11% | 18,342 |
| Apr 29, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | 2.86% | 3,751 |
| Apr 28, 2025 | 1.72 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 5,526 |
| Apr 25, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -2.27% | 5,515 |
| Apr 24, 2025 | 1.84 | 1.93 | 1.71 | 1.76 | 1.76 | -1.12% | 5,076 |
| Apr 23, 2025 | 1.70 | 1.82 | 1.70 | 1.78 | 1.78 | 1.71% | 5,834 |
| Apr 22, 2025 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | -3.85% | 3,498 |
| Apr 21, 2025 | 1.98 | 2.29 | 1.76 | 1.82 | 1.82 | 1.11% | 10,479 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.75 | 1.80 | 1.80 | 2.27% | 5,017 |
| Apr 16, 2025 | 1.75 | 1.91 | 1.75 | 1.76 | 1.76 | -1.68% | 2,567 |
| Apr 15, 2025 | 1.98 | 2.28 | 1.75 | 1.79 | 1.79 | -5.29% | 10,111 |
| Apr 14, 2025 | 1.83 | 1.98 | 1.83 | 1.89 | 1.89 | 11.18% | 7,670 |
| Apr 11, 2025 | 1.70 | 2.08 | 1.70 | 1.70 | 1.70 | - | 5,712 |
| Apr 10, 2025 | 1.88 | 1.96 | 1.55 | 1.70 | 1.70 | -15.00% | 12,567 |
| Apr 9, 2025 | 1.80 | 2.00 | 1.70 | 2.00 | 2.00 | 17.65% | 10,465 |
| Apr 8, 2025 | 2.30 | 2.30 | 1.65 | 1.70 | 1.70 | - | 22,653 |
| Apr 7, 2025 | 2.09 | 2.09 | 1.70 | 1.70 | 1.70 | -18.66% | 9,214 |
| Apr 4, 2025 | 2.10 | 2.16 | 1.65 | 2.09 | 2.09 | 1.95% | 22,076 |
| Apr 3, 2025 | 2.45 | 2.75 | 2.00 | 2.05 | 2.05 | -14.94% | 25,031 |
| Apr 2, 2025 | 2.40 | 2.65 | 2.35 | 2.41 | 2.41 | 0.42% | 30,119 |
| Apr 1, 2025 | 2.75 | 3.04 | 2.29 | 2.40 | 2.40 | -12.73% | 21,520 |
| Mar 31, 2025 | 3.18 | 3.18 | 2.75 | 2.75 | 2.75 | -15.38% | 6,539 |