Crown Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	1,200
Mar 27, 2026	0.59	0.61	0.59	0.61	0.61	-3.17%	1,000
Mar 26, 2026	0.63	0.63	0.63	0.63	0.63	-5.97%	501
Mar 25, 2026	0.83	0.83	0.67	0.67	0.67	15.52%	2,505
Mar 20, 2026	0.58	0.58	0.58	0.58	0.58	9.43%	501
Mar 4, 2026	0.53	0.53	0.53	0.53	0.53	-7.02%	500
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	661
Jan 29, 2026	0.68	0.68	0.60	0.60	0.60	-15.49%	3,500
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	9,000
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	11.11%	1,500
Jan 13, 2026	0.84	0.84	0.63	0.63	0.63	-22.22%	1,452
Jan 12, 2026	0.72	0.81	0.72	0.81	0.81	17.39%	8,229
Jan 5, 2026	0.67	0.73	0.67	0.69	0.69	6.15%	2,700
Dec 31, 2025	0.84	0.84	0.62	0.65	0.65	-22.62%	2,000
Dec 23, 2025	0.75	0.84	0.75	0.84	0.84	-1.18%	10,000
Dec 22, 2025	0.85	0.85	0.85	0.85	0.85	13.33%	911
Dec 19, 2025	0.61	0.75	0.61	0.75	0.75	27.12%	4,760
Dec 17, 2025	0.52	0.59	0.52	0.59	0.59	18.00%	7,000
Dec 16, 2025	0.58	0.58	0.50	0.50	0.50	-15.25%	1,035
Dec 15, 2025	0.36	0.59	0.36	0.59	0.59	68.57%	9,848
Dec 11, 2025	0.42	0.42	0.35	0.35	0.35	-18.60%	2,500
Dec 9, 2025	0.53	0.53	0.43	0.43	0.43	-21.82%	2,532
Dec 8, 2025	0.52	0.57	0.52	0.55	0.55	10.00%	2,511
Dec 5, 2025	0.40	0.51	0.40	0.50	0.50	47.06%	15,500
Dec 4, 2025	0.42	0.42	0.32	0.34	0.34	-18.07%	23,700
Dec 2, 2025	0.51	0.51	0.42	0.42	0.42	-23.15%	2,100
Nov 28, 2025	0.58	0.58	0.50	0.54	0.54	-10.00%	2,500
Nov 24, 2025	0.58	0.60	0.58	0.60	0.60	7.14%	1,500
Nov 19, 2025	0.60	0.60	0.56	0.56	0.56	-6.67%	1,500
Nov 14, 2025	0.58	0.60	0.50	0.60	0.60	-	19,528
Nov 7, 2025	0.60	0.60	0.60	0.60	0.60	-	500
Nov 5, 2025	0.60	0.60	0.60	0.60	0.60	-	3,010
Oct 31, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	500
Oct 15, 2025	0.63	0.63	0.63	0.63	0.63	-	3,500
Oct 14, 2025	0.63	0.63	0.63	0.63	0.63	-5.97%	500
Oct 9, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	500
Oct 8, 2025	0.66	0.66	0.65	0.65	0.65	8.33%	1,000