Crown Equity Holdings Inc. (CRWE)
OTCMKTS · Delayed Price · Currency is USD
2.020
-0.240 (-10.62%)
Jul 16, 2025, 9:39 AM EDT
Crown Equity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.75 | 2.04 | 1.75 | 2.04 | - | 20.85% | 300 |
| Jul 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 12.53% | 100 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 95 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -49.32% | 995 |
| Jul 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 203 |
| Jul 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 175.23% | 34 |
| Jun 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,096 |
| Jun 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -23.24% | 1,096 |
| Jun 26, 2025 | 1.20 | 3.39 | 1.20 | 1.42 | 1.42 | 36.15% | 5,072 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1 |
| Jun 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.67% | 101 |
| Jun 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 72 |
| Jun 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7 |
| Jun 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.05 | 1.05 | 1.05 | 5.00% | 452 |
| Jun 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.36% | 1,000 |
| Jun 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -10.02% | 200 |
| Jun 3, 2025 | 0.63 | 1.00 | 0.63 | 1.00 | 1.00 | - | 2,040 |
| Jun 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 44.93% | 1,000 |
| May 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 3 |
| May 19, 2025 | 1.00 | 1.00 | 0.63 | 0.69 | 0.69 | -29.59% | 1,411 |
| May 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 39.32% | 500 |
| May 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -29.80% | 1,500 |
| May 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,500 |
| May 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| May 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 25.00% | 100 |
| May 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 133 |
| May 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 56 |
| May 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |