Crown Electrokinetics Corp. (CRKN)
OTCMKTS · Delayed Price · Currency is USD
0.0011
0.00 (0.00%)
At close: Oct 16, 2026
Crown Electrokinetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.98% | 138 |
| Sep 28, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 0.45% | 835 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 900.00% | 860 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 311 |
| Sep 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 57.14% | 159 |
| Sep 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -80.00% | 785 |
| Sep 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -70.95% | 2,501 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.49% | 203 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5,850.00% | 711 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.00 | 0.00 | 0.00 | -94.00% | 1,838 |
| Aug 11, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2,400.00% | 3,176 |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -83.33% | 2,055 |
| Jul 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.19% | 525 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 208.14% | 139 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.96% | 547 |
| 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 | 2,207.69% | 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 | 1,260.00% | 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 |