Crown Electrokinetics Corp. (CRKN)
OTCMKTS
· Delayed Price · Currency is USD
1.650
-0.230 (-12.23%)
May 6, 2025, 2:58 PM EDT
Crown Electrokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 3.65 | 3.75 | 3.25 | 3.25 | 3.25 | -9.72% | 7,236 |
| Mar 27, 2025 | 3.67 | 6.25 | 3.47 | 3.60 | 3.60 | -7.69% | 175,779 |
| Mar 26, 2025 | 3.51 | 3.98 | 3.50 | 3.90 | 3.90 | 11.43% | 49,291 |
| Mar 25, 2025 | 3.41 | 3.68 | 3.41 | 3.50 | 3.50 | 2.94% | 12,434 |
| Mar 24, 2025 | 3.51 | 3.55 | 3.18 | 3.40 | 3.40 | -3.13% | 11,868 |
| Mar 21, 2025 | 3.80 | 3.82 | 3.41 | 3.51 | 3.51 | -10.23% | 19,228 |
| Mar 20, 2025 | 3.86 | 4.00 | 3.60 | 3.91 | 3.91 | -2.25% | 17,973 |
| Mar 19, 2025 | 3.66 | 4.10 | 3.66 | 4.00 | 4.00 | -1.23% | 20,625 |
| Mar 18, 2025 | 4.05 | 4.05 | 3.75 | 4.05 | 4.05 | 1.76% | 10,936 |
| Mar 17, 2025 | 3.76 | 4.05 | 3.59 | 3.98 | 3.98 | -1.24% | 21,267 |
| Mar 14, 2025 | 3.76 | 4.05 | 3.55 | 4.03 | 4.03 | 7.18% | 11,743 |
| Mar 13, 2025 | 3.51 | 4.10 | 3.51 | 3.76 | 3.76 | -4.33% | 33,491 |
| Mar 12, 2025 | 3.70 | 3.93 | 3.43 | 3.93 | 3.93 | 6.22% | 24,463 |
| Mar 11, 2025 | 3.25 | 3.94 | 3.25 | 3.70 | 3.70 | - | 20,271 |
| Mar 10, 2025 | 3.60 | 3.70 | 3.04 | 3.70 | 3.70 | -5.13% | 23,548 |
| Mar 7, 2025 | 3.11 | 3.90 | 3.11 | 3.90 | 3.90 | 25.40% | 39,322 |
| Mar 6, 2025 | 3.20 | 3.49 | 2.81 | 3.11 | 3.11 | -14.56% | 68,262 |
| Mar 5, 2025 | 2.25 | 3.76 | 1.80 | 3.64 | 3.64 | 27.72% | 256,807 |
| Mar 4, 2025 | 3.35 | 3.43 | 2.42 | 2.85 | 2.85 | -16.67% | 938,609 |
| Mar 3, 2025 | 3.90 | 3.98 | 3.37 | 3.42 | 3.42 | -12.76% | 109,792 |
| Feb 28, 2025 | 4.03 | 4.08 | 3.91 | 3.92 | 3.92 | -4.39% | 37,657 |
| Feb 27, 2025 | 4.31 | 4.32 | 4.00 | 4.10 | 4.10 | -4.21% | 43,149 |
| Feb 26, 2025 | 4.05 | 4.28 | 4.00 | 4.28 | 4.28 | 3.63% | 62,288 |
| Feb 25, 2025 | 4.23 | 4.30 | 3.98 | 4.13 | 4.13 | -3.95% | 64,549 |