Crown Electrokinetics Corp. (CRKN)
OTCMKTS · Delayed Price · Currency is USD
0.02645
+0.0005 (1.73%)
Jul 2, 2026, 4:00 PM EST
Crown Electrokinetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 95.45% | 547 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -61.61% | 111 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.32% | 447 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 429.00% | 1,030 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 354.55% | 215 |
| Jun 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.63% | 863 |
| Jun 23, 2026 | 0.01 | 0.08 | 0.01 | 0.08 | 0.08 | -49.50% | 1,483 |
| Jun 18, 2026 | 0.02 | 0.16 | 0.01 | 0.16 | 0.16 | -0.38% | 909 |
| Jun 16, 2026 | 0.02 | 0.16 | 0.01 | 0.16 | 0.16 | 3.23% | 1,003 |
| Jun 12, 2026 | 0.01 | 0.16 | 0.01 | 0.16 | 0.16 | 3.33% | 1,261 |
| Jun 4, 2026 | 0.01 | 0.20 | 0.01 | 0.15 | 0.15 | 2.00% | 6,885 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -97.29% | 625 |
| Jun 2, 2026 | 0.02 | 0.24 | 0.02 | 0.24 | 0.24 | 60.00% | 368 |
| May 28, 2026 | 0.05 | 0.15 | 0.05 | 0.15 | 0.15 | 3.45% | 1,576 |
| May 27, 2026 | 0.02 | 0.15 | 0.02 | 0.15 | 0.15 | -27.50% | 1,219 |
| May 26, 2026 | 0.20 | 0.20 | 0.00 | 0.20 | 0.20 | - | 3,389 |
| May 22, 2026 | 0.01 | 0.20 | 0.01 | 0.20 | 0.20 | 2.99% | 289 |
| May 18, 2026 | 0.00 | 0.21 | 0.00 | 0.19 | 0.19 | 2.56% | 1,100 |
| May 15, 2026 | 0.19 | 0.19 | 0.01 | 0.19 | 0.19 | -0.24% | 533 |
| May 12, 2026 | 0.01 | 0.19 | 0.01 | 0.19 | 0.19 | -0.11% | 2,076 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -38.25% | 584 |
| May 5, 2026 | 0.11 | 0.31 | 0.11 | 0.31 | 0.31 | 352.50% | 284 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.00% | 259 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -98.00% | 364 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 503 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | 659.88% | 214 |
| Apr 1, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 840.00% | 522 |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -77.56% | 941 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.71% | 220 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 90.91% | 137 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 233.33% | 216 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -72.50% | 317 |
| Mar 20, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -20.00% | 766 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 141 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 275.00% | 156 |
| Mar 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 45.45% | 1,058 |
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -92.78% | 214 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.25% | 273 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.69% | 229 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.04% | 235 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,185 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -49.00% | 259 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -59.95% | 940 |
| Feb 5, 2026 | 0.05 | 0.25 | 0.05 | 0.25 | 0.25 | 24.85% | 1,429 |
| Feb 2, 2026 | 0.05 | 0.20 | 0.05 | 0.20 | 0.20 | 292.16% | 2,175 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 221 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -53.64% | 372 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,535 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 558 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -46.34% | 380 |