Crown Electrokinetics Corp. (CRKN)
NASDAQ: CRKN · Real-Time Price · USD
0.125
+0.045 (56.84%)
At close: Jan 17, 2025, 4:00 PM
0.133
+0.008 (6.32%)
After-hours: Jan 17, 2025, 7:59 PM EST
Crown Electrokinetics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 0.08 | 0.15 | 0.08 | 0.13 | 0.13 | 56.84% | 764,862,203 |
Jan 16, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 6.13% | 60,929,181 |
Jan 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -15.24% | 65,334,492 |
Jan 14, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.74% | 49,050,193 |
Jan 13, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -11.64% | 57,030,363 |
Jan 10, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -14.93% | 55,516,003 |
Jan 8, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -6.77% | 50,686,249 |
Jan 7, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -2.26% | 130,874,282 |
Jan 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.22% | 82,693,602 |
Jan 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.09% | 51,130,107 |
Jan 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.66% | 102,282,798 |
Dec 31, 2024 | 0.21 | 0.23 | 0.14 | 0.14 | 0.14 | 2.52% | 402,057,431 |
Dec 30, 2024 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -3.01% | 117,228,583 |
Dec 27, 2024 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | 8.58% | 95,708,660 |
Dec 26, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 1.39% | 54,672,380 |
Dec 24, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.61% | 9,704,408 |
Dec 23, 2024 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | -6.38% | 27,770,392 |
Dec 20, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.92% | 11,263,463 |
Dec 19, 2024 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -7.11% | 10,387,815 |
Dec 18, 2024 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.39% | 11,494,336 |
Dec 17, 2024 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -12.53% | 16,493,207 |
Dec 16, 2024 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -1.40% | 9,627,354 |
Dec 13, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -5.66% | 10,432,489 |
Dec 12, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.23% | 8,411,003 |
Dec 11, 2024 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.43% | 9,297,421 |
Dec 10, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.94% | 9,175,214 |
Dec 9, 2024 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -2.05% | 35,340,368 |
Dec 6, 2024 | 0.26 | 0.29 | 0.24 | 0.25 | 0.25 | 4.62% | 28,149,487 |
Dec 5, 2024 | 0.29 | 0.32 | 0.21 | 0.24 | 0.24 | -15.02% | 34,152,683 |
Dec 4, 2024 | 0.28 | 0.38 | 0.24 | 0.28 | 0.28 | -1.34% | 59,875,298 |
Dec 3, 2024 | 0.26 | 0.31 | 0.24 | 0.28 | 0.28 | 6.77% | 35,836,747 |
Dec 2, 2024 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -5.00% | 15,871,113 |
Nov 29, 2024 | 0.33 | 0.36 | 0.27 | 0.28 | 0.28 | 0.32% | 29,005,973 |
Nov 27, 2024 | 0.34 | 0.36 | 0.28 | 0.28 | 0.28 | -9.38% | 29,133,985 |
Nov 26, 2024 | 0.46 | 0.47 | 0.27 | 0.31 | 0.31 | -27.19% | 16,136,858 |
Nov 25, 2024 | 0.62 | 0.62 | 0.38 | 0.42 | 0.42 | -35.68% | 12,755,459 |
Nov 22, 2024 | 0.83 | 0.94 | 0.63 | 0.66 | 0.66 | -17.59% | 10,459,896 |
Nov 21, 2024 | 0.90 | 1.04 | 0.79 | 0.80 | 0.80 | 1.57% | 18,005,581 |
Nov 20, 2024 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | -5.34% | 7,235,722 |
Nov 19, 2024 | 0.85 | 0.86 | 0.79 | 0.83 | 0.83 | -2.35% | 378,799 |
Nov 18, 2024 | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -3.85% | 194,364 |
Nov 15, 2024 | 0.91 | 0.91 | 0.71 | 0.88 | 0.88 | -3.89% | 647,641 |
Nov 14, 2024 | 0.96 | 0.99 | 0.85 | 0.92 | 0.92 | -4.19% | 531,007 |
Nov 13, 2024 | 0.92 | 0.97 | 0.89 | 0.96 | 0.96 | 5.34% | 547,140 |
Nov 12, 2024 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | -6.05% | 549,526 |
Nov 11, 2024 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 2.11% | 323,951 |
Nov 8, 2024 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -2.40% | 260,974 |
Nov 7, 2024 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -2.55% | 257,210 |
Nov 6, 2024 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | -2.07% | 242,146 |
Nov 5, 2024 | 0.95 | 1.02 | 0.92 | 1.02 | 1.02 | 6.38% | 531,322 |
Nov 4, 2024 | 0.95 | 0.96 | 0.90 | 0.96 | 0.96 | -0.07% | 428,866 |
Nov 1, 2024 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 0.02% | 177,636 |
Oct 31, 2024 | 0.90 | 0.96 | 0.86 | 0.96 | 0.96 | 8.24% | 580,185 |
Oct 30, 2024 | 1.01 | 1.02 | 0.80 | 0.89 | 0.89 | -13.11% | 4,049,838 |
Oct 29, 2024 | 1.14 | 1.25 | 1.00 | 1.02 | 1.02 | -6.42% | 2,218,788 |
Oct 28, 2024 | 1.18 | 1.20 | 1.02 | 1.09 | 1.09 | -9.92% | 2,676,412 |
Oct 25, 2024 | 1.21 | 1.26 | 1.16 | 1.21 | 1.21 | 1.68% | 1,563,985 |
Oct 24, 2024 | 1.20 | 1.29 | 1.18 | 1.19 | 1.19 | -0.83% | 1,261,453 |
Oct 23, 2024 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | 2.56% | 405,273 |
Oct 22, 2024 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 241,434 |
Oct 21, 2024 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 301,825 |
Oct 18, 2024 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 334,721 |
Oct 17, 2024 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -8.96% | 599,836 |
Oct 16, 2024 | 1.31 | 1.34 | 1.27 | 1.34 | 1.34 | - | 557,181 |
Oct 15, 2024 | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | -4.29% | 938,212 |
Oct 14, 2024 | 1.39 | 1.42 | 1.33 | 1.40 | 1.40 | 3.70% | 938,305 |
Oct 11, 2024 | 1.25 | 1.39 | 1.17 | 1.35 | 1.35 | 5.47% | 1,898,763 |
Oct 10, 2024 | 1.52 | 1.87 | 1.25 | 1.28 | 1.28 | 9.40% | 58,067,695 |
Oct 9, 2024 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 3,160,718 |
Oct 8, 2024 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 129,372 |
Oct 7, 2024 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -4.20% | 213,392 |
Oct 4, 2024 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 144,175 |
Oct 3, 2024 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 207,142 |
Oct 2, 2024 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 288,445 |
Oct 1, 2024 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 182,867 |
Sep 30, 2024 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | - | 274,087 |
Sep 27, 2024 | 1.26 | 1.27 | 1.19 | 1.23 | 1.23 | -1.60% | 214,411 |
Sep 26, 2024 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 4.17% | 514,523 |
Sep 25, 2024 | 1.20 | 1.21 | 1.11 | 1.20 | 1.20 | 1.69% | 391,601 |
Sep 24, 2024 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -0.84% | 500,570 |
Sep 23, 2024 | 1.22 | 1.39 | 1.18 | 1.19 | 1.19 | - | 1,773,443 |
Sep 20, 2024 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 817,794 |
Sep 19, 2024 | 1.40 | 1.42 | 1.16 | 1.24 | 1.24 | -1.59% | 8,191,151 |
Sep 18, 2024 | 1.28 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 296,539 |
Sep 17, 2024 | 1.33 | 1.38 | 1.26 | 1.28 | 1.28 | -5.88% | 403,487 |
Sep 16, 2024 | 1.34 | 1.39 | 1.24 | 1.36 | 1.36 | 1.87% | 236,278 |
Sep 13, 2024 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 7.66% | 228,730 |
Sep 12, 2024 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 210,367 |
Sep 11, 2024 | 1.22 | 1.29 | 1.17 | 1.29 | 1.29 | 5.74% | 378,844 |
Sep 10, 2024 | 1.33 | 1.35 | 1.06 | 1.22 | 1.22 | -18.12% | 1,436,810 |
Sep 9, 2024 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -0.67% | 1,035,271 |
Sep 6, 2024 | 1.59 | 1.62 | 1.42 | 1.50 | 1.50 | -6.83% | 329,198 |
Sep 5, 2024 | 1.72 | 1.77 | 1.52 | 1.61 | 1.61 | -5.85% | 708,562 |
Sep 4, 2024 | 1.44 | 1.78 | 1.43 | 1.71 | 1.71 | 17.12% | 2,709,158 |
Sep 3, 2024 | 1.40 | 1.46 | 1.31 | 1.46 | 1.46 | 3.55% | 436,438 |
Aug 30, 2024 | 1.52 | 1.56 | 1.40 | 1.41 | 1.41 | -6.93% | 638,250 |
Aug 29, 2024 | 1.73 | 1.73 | 1.51 | 1.52 | 1.52 | -10.88% | 762,906 |
Aug 28, 2024 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -10.05% | 577,394 |
Aug 27, 2024 | 2.05 | 2.05 | 1.86 | 1.89 | 1.89 | -6.90% | 736,605 |
Aug 26, 2024 | 2.00 | 2.17 | 1.89 | 2.03 | 2.03 | 0.50% | 1,284,981 |