Crown Electrokinetics Corp. (CRKN)
NASDAQ: CRKN · Real-Time Price · USD
0.152
-0.012 (-7.11%)
Dec 19, 2024, 4:00 PM EST - Market closed
Crown Electrokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -7.11% | 10,179,141 |
| 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% | 9,627,400 |
| Dec 13, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -5.66% | 10,432,500 |
| 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% | 35,340,400 |
| Dec 6, 2024 | 0.26 | 0.29 | 0.24 | 0.25 | 0.25 | 4.62% | 28,149,500 |
| Dec 5, 2024 | 0.29 | 0.32 | 0.21 | 0.24 | 0.24 | -15.02% | 34,152,700 |
| Dec 4, 2024 | 0.28 | 0.38 | 0.24 | 0.28 | 0.28 | -1.34% | 59,875,300 |
| 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% | 29,006,000 |
| Nov 27, 2024 | 0.34 | 0.36 | 0.28 | 0.28 | 0.28 | -9.38% | 29,134,000 |
| Nov 26, 2024 | 0.46 | 0.47 | 0.27 | 0.31 | 0.31 | -27.19% | 16,136,900 |
| Nov 25, 2024 | 0.62 | 0.62 | 0.38 | 0.42 | 0.42 | -35.68% | 12,755,500 |
| Nov 22, 2024 | 0.83 | 0.94 | 0.63 | 0.66 | 0.66 | -17.59% | 10,459,900 |
| Nov 21, 2024 | 0.90 | 1.04 | 0.79 | 0.80 | 0.80 | 1.57% | 18,005,600 |
| 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% | 378,800 |
| Nov 18, 2024 | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -3.85% | 194,400 |
| 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% | 324,000 |
| Nov 8, 2024 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -2.40% | 261,000 |
| 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% | 428,900 |
| 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% | 580,200 |
| 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% | 2,218,800 |
| 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% | 1,564,000 |
| Oct 24, 2024 | 1.20 | 1.29 | 1.18 | 1.19 | 1.19 | -0.83% | 1,261,500 |
| Oct 23, 2024 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | 2.56% | 405,300 |
| 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 | - | 557,200 |
| 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% | 1,898,800 |
| Oct 10, 2024 | 1.52 | 1.87 | 1.25 | 1.28 | 1.28 | 9.40% | 58,067,700 |
| 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% | 129,400 |
| Oct 7, 2024 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -4.20% | 213,400 |
| 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% | 182,900 |
| 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% | 500,600 |
| 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% | 817,800 |
| Sep 19, 2024 | 1.40 | 1.42 | 1.16 | 1.24 | 1.24 | -1.59% | 8,191,200 |
| 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% | 403,500 |
| Sep 16, 2024 | 1.34 | 1.39 | 1.24 | 1.36 | 1.36 | 1.49% | 236,300 |
| Sep 13, 2024 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 8.06% | 228,730 |
| Sep 12, 2024 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 210,400 |
| 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% | 1,035,300 |
| Sep 6, 2024 | 1.59 | 1.62 | 1.42 | 1.50 | 1.50 | -6.83% | 329,200 |
| Sep 5, 2024 | 1.72 | 1.77 | 1.52 | 1.61 | 1.61 | -5.85% | 708,600 |
| Sep 4, 2024 | 1.44 | 1.78 | 1.43 | 1.71 | 1.71 | 17.12% | 2,738,100 |
| 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 | -7.24% | 638,300 |
| Aug 29, 2024 | 1.73 | 1.73 | 1.51 | 1.52 | 1.52 | -10.59% | 762,906 |
| Aug 28, 2024 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -10.05% | 577,400 |
| 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% | 1,285,000 |
| Aug 23, 2024 | 2.27 | 2.35 | 1.81 | 2.02 | 2.02 | -7.76% | 6,253,900 |
| Aug 22, 2024 | 1.79 | 2.95 | 1.74 | 2.19 | 2.19 | 20.99% | 17,720,400 |
| Aug 21, 2024 | 1.77 | 1.89 | 1.76 | 1.81 | 1.81 | 1.69% | 451,400 |
| Aug 20, 2024 | 1.79 | 1.80 | 1.70 | 1.78 | 1.78 | 1.71% | 166,200 |
| Aug 19, 2024 | 1.87 | 1.89 | 1.73 | 1.75 | 1.75 | -5.41% | 249,100 |
| Aug 16, 2024 | 1.84 | 1.97 | 1.84 | 1.85 | 1.85 | -2.63% | 309,400 |
| Aug 15, 2024 | 1.83 | 1.90 | 1.73 | 1.90 | 1.90 | 7.34% | 271,600 |
| Aug 14, 2024 | 2.06 | 2.10 | 1.70 | 1.77 | 1.77 | -10.15% | 584,845 |
| Aug 13, 2024 | 2.02 | 2.10 | 1.91 | 1.97 | 1.97 | -2.48% | 495,508 |
| Aug 12, 2024 | 2.08 | 2.14 | 1.92 | 2.02 | 2.02 | 5.21% | 316,900 |
| Aug 9, 2024 | 2.05 | 2.06 | 1.92 | 1.92 | 1.92 | -7.69% | 271,130 |
| Aug 8, 2024 | 1.93 | 2.17 | 1.93 | 2.08 | 2.08 | 8.90% | 222,500 |
| Aug 7, 2024 | 2.21 | 2.29 | 1.91 | 1.91 | 1.91 | -14.73% | 183,600 |
| Aug 6, 2024 | 2.11 | 2.24 | 2.11 | 2.24 | 2.24 | 8.74% | 202,000 |
| Aug 5, 2024 | 1.98 | 2.15 | 1.90 | 2.06 | 2.06 | -4.19% | 217,600 |
| Aug 2, 2024 | 2.24 | 2.31 | 2.15 | 2.15 | 2.15 | -7.33% | 277,110 |
| Aug 1, 2024 | 2.64 | 2.65 | 2.32 | 2.32 | 2.32 | -12.78% | 358,503 |
| Jul 31, 2024 | 2.75 | 2.80 | 2.65 | 2.66 | 2.66 | -2.56% | 187,000 |