Crown Electrokinetics Corp. (CRKN)
NASDAQ: CRKN · Real-Time Price · USD
4.550
-0.050 (-1.09%)
At close: Feb 21, 2025, 4:00 PM
4.540
-0.010 (-0.22%)
After-hours: Feb 21, 2025, 7:59 PM EST
Crown Electrokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.59 | 4.85 | 4.41 | 4.55 | 4.55 | -1.09% | 102,153 |
| Feb 20, 2025 | 4.43 | 4.75 | 4.43 | 4.60 | 4.60 | 2.00% | 74,011 |
| Feb 19, 2025 | 4.39 | 4.67 | 4.26 | 4.51 | 4.51 | 2.50% | 120,625 |
| Feb 18, 2025 | 4.63 | 4.65 | 4.26 | 4.40 | 4.40 | -6.18% | 133,136 |
| Feb 14, 2025 | 4.96 | 4.98 | 4.62 | 4.69 | 4.69 | -6.57% | 153,653 |
| Feb 13, 2025 | 5.28 | 5.32 | 4.72 | 5.02 | 5.02 | -5.82% | 186,437 |
| Feb 12, 2025 | 5.53 | 5.61 | 5.23 | 5.33 | 5.33 | -5.66% | 122,601 |
| Feb 11, 2025 | 5.83 | 5.84 | 5.42 | 5.65 | 5.65 | -2.42% | 156,512 |
| Feb 10, 2025 | 6.08 | 6.15 | 5.55 | 5.79 | 5.79 | -4.30% | 188,006 |
| Feb 7, 2025 | 6.55 | 6.55 | 6.00 | 6.05 | 6.05 | -7.63% | 166,925 |
| Feb 6, 2025 | 6.65 | 7.34 | 6.26 | 6.55 | 6.55 | -1.21% | 503,495 |
| Feb 5, 2025 | 6.50 | 6.79 | 6.01 | 6.63 | 6.63 | 1.84% | 251,766 |
| Feb 4, 2025 | 6.37 | 7.38 | 6.22 | 6.51 | 6.51 | -6.47% | 452,742 |
| Feb 3, 2025 | 5.82 | 7.50 | 5.51 | 6.96 | 6.96 | 13.91% | 791,363 |
| Jan 31, 2025 | 6.24 | 6.31 | 5.69 | 6.11 | 6.11 | -7.84% | 624,348 |
| Jan 30, 2025 | 7.51 | 7.55 | 6.21 | 6.63 | 6.63 | -27.42% | 1,135,657 |
| Jan 29, 2025 | 9.38 | 11.38 | 9.00 | 9.14 | 9.14 | -12.12% | 319,480 |
| Jan 28, 2025 | 11.22 | 11.25 | 10.05 | 10.40 | 10.40 | -23.00% | 483,961 |
| Jan 27, 2025 | 14.27 | 14.46 | 13.13 | 13.50 | 13.50 | -12.02% | 183,778 |
| Jan 24, 2025 | 14.33 | 15.45 | 14.01 | 15.35 | 15.35 | 5.14% | 245,836 |
| Jan 23, 2025 | 14.87 | 15.38 | 13.65 | 14.60 | 14.60 | -7.33% | 280,193 |
| Jan 22, 2025 | 15.17 | 17.25 | 13.65 | 15.75 | 15.75 | -7.08% | 565,437 |
| Jan 21, 2025 | 19.34 | 24.50 | 15.90 | 16.95 | 16.95 | -9.60% | 2,651,165 |
| Jan 17, 2025 | 11.88 | 23.21 | 11.88 | 18.75 | 18.75 | 56.84% | 5,099,081 |
| Jan 16, 2025 | 10.95 | 13.43 | 10.59 | 11.96 | 11.96 | 6.13% | 406,194 |
| Jan 15, 2025 | 9.75 | 12.24 | 9.75 | 11.27 | 11.27 | -15.24% | 435,563 |
| Jan 14, 2025 | 13.68 | 13.68 | 12.14 | 13.29 | 13.29 | -2.74% | 327,001 |
| Jan 13, 2025 | 16.52 | 16.52 | 12.63 | 13.67 | 13.67 | -11.64% | 380,202 |
| Jan 10, 2025 | 17.06 | 17.06 | 14.10 | 15.47 | 15.47 | -14.93% | 370,106 |
| Jan 8, 2025 | 18.23 | 18.90 | 16.68 | 18.18 | 18.18 | -6.77% | 337,908 |
| Jan 7, 2025 | 22.38 | 22.38 | 18.53 | 19.50 | 19.50 | -2.26% | 872,495 |
| Jan 6, 2025 | 19.95 | 20.16 | 18.74 | 19.95 | 19.95 | 1.22% | 551,290 |
| Jan 3, 2025 | 19.91 | 20.10 | 18.75 | 19.71 | 19.71 | -4.09% | 340,867 |
| Jan 2, 2025 | 21.39 | 21.54 | 19.44 | 20.55 | 20.55 | -3.66% | 681,885 |
| Dec 31, 2024 | 32.24 | 34.50 | 20.40 | 21.33 | 21.33 | 2.52% | 2,680,382 |
| Dec 30, 2024 | 22.64 | 24.75 | 19.68 | 20.81 | 20.81 | -3.01% | 781,523 |
| Dec 27, 2024 | 26.10 | 26.25 | 20.40 | 21.45 | 21.45 | 8.58% | 638,057 |
| Dec 26, 2024 | 20.57 | 21.87 | 19.23 | 19.76 | 19.76 | 1.39% | 364,482 |
| Dec 24, 2024 | 19.37 | 21.45 | 18.60 | 19.49 | 19.49 | -0.61% | 64,696 |
| Dec 23, 2024 | 21.03 | 23.66 | 18.30 | 19.61 | 19.61 | -6.38% | 185,135 |
| Dec 20, 2024 | 23.06 | 23.06 | 20.85 | 20.94 | 20.94 | -7.92% | 75,089 |
| Dec 19, 2024 | 24.83 | 26.99 | 22.35 | 22.74 | 22.74 | -7.11% | 69,252 |
| Dec 18, 2024 | 25.89 | 26.01 | 22.22 | 24.48 | 24.48 | -5.39% | 76,628 |
| Dec 17, 2024 | 27.33 | 29.58 | 24.30 | 25.88 | 25.88 | -12.53% | 109,954 |
| Dec 16, 2024 | 29.48 | 32.63 | 28.50 | 29.58 | 29.58 | -1.40% | 64,182 |
| Dec 13, 2024 | 31.65 | 32.63 | 28.50 | 30.00 | 30.00 | -5.66% | 69,549 |
| Dec 12, 2024 | 34.50 | 34.50 | 31.50 | 31.80 | 31.80 | -8.23% | 56,073 |
| Dec 11, 2024 | 36.05 | 36.05 | 31.73 | 34.65 | 34.65 | -4.43% | 61,982 |
| Dec 10, 2024 | 36.00 | 36.95 | 34.50 | 36.26 | 36.26 | -0.94% | 61,168 |
| Dec 9, 2024 | 42.77 | 43.35 | 34.62 | 36.60 | 36.60 | -2.05% | 235,602 |
| Dec 6, 2024 | 38.78 | 43.50 | 35.52 | 37.37 | 37.37 | 4.62% | 187,663 |
| Dec 5, 2024 | 42.75 | 48.12 | 31.50 | 35.72 | 35.72 | -15.02% | 227,684 |
| Dec 4, 2024 | 41.66 | 57.57 | 36.30 | 42.03 | 42.03 | -1.34% | 399,168 |
| Dec 3, 2024 | 38.79 | 46.35 | 35.25 | 42.60 | 42.60 | 6.77% | 238,911 |
| Dec 2, 2024 | 44.10 | 44.55 | 38.25 | 39.90 | 39.90 | -5.00% | 105,807 |
| Nov 29, 2024 | 49.05 | 53.25 | 41.10 | 42.00 | 42.00 | 0.32% | 193,373 |
| Nov 27, 2024 | 51.69 | 53.43 | 41.63 | 41.87 | 41.87 | -9.38% | 194,226 |
| Nov 26, 2024 | 69.30 | 70.50 | 40.65 | 46.20 | 46.20 | -27.19% | 107,579 |
| Nov 25, 2024 | 92.27 | 93.00 | 57.02 | 63.45 | 63.45 | -35.68% | 85,036 |
| Nov 22, 2024 | 124.05 | 141.00 | 95.03 | 98.64 | 98.64 | -17.59% | 69,732 |
| Nov 21, 2024 | 135.00 | 156.00 | 118.50 | 119.70 | 119.70 | 1.57% | 120,037 |
| Nov 20, 2024 | 120.38 | 124.46 | 115.50 | 117.85 | 117.85 | -5.34% | 48,238 |
| Nov 19, 2024 | 127.50 | 128.93 | 118.50 | 124.50 | 124.50 | -2.35% | 2,525 |
| Nov 18, 2024 | 133.10 | 133.50 | 124.65 | 127.50 | 127.50 | -3.85% | 1,295 |
| Nov 15, 2024 | 136.50 | 136.50 | 106.70 | 132.60 | 132.60 | -3.89% | 4,317 |
| Nov 14, 2024 | 144.03 | 148.50 | 127.65 | 137.97 | 137.97 | -4.19% | 3,540 |
| Nov 13, 2024 | 138.00 | 145.50 | 133.50 | 144.00 | 144.00 | 5.34% | 3,647 |
| Nov 12, 2024 | 145.50 | 147.00 | 135.00 | 136.70 | 136.70 | -6.05% | 3,663 |
| Nov 11, 2024 | 140.33 | 146.07 | 137.40 | 145.50 | 145.50 | 2.11% | 2,159 |
| Nov 8, 2024 | 141.63 | 147.08 | 139.50 | 142.50 | 142.50 | -2.40% | 1,739 |
| Nov 7, 2024 | 149.84 | 153.00 | 142.88 | 146.01 | 146.01 | -2.55% | 1,714 |
| Nov 6, 2024 | 148.50 | 153.00 | 143.82 | 149.84 | 149.84 | -2.07% | 1,614 |
| Nov 5, 2024 | 142.50 | 153.00 | 138.00 | 153.00 | 153.00 | 6.38% | 3,542 |
| Nov 4, 2024 | 141.75 | 143.82 | 135.00 | 143.82 | 143.82 | -0.07% | 2,859 |
| Nov 1, 2024 | 141.00 | 143.93 | 138.27 | 143.93 | 143.93 | 0.02% | 1,184 |
| Oct 31, 2024 | 135.00 | 144.00 | 129.35 | 143.90 | 143.90 | 8.24% | 3,867 |
| Oct 30, 2024 | 151.50 | 152.93 | 120.57 | 132.95 | 132.95 | -13.11% | 26,998 |
| Oct 29, 2024 | 171.00 | 187.50 | 150.00 | 153.00 | 153.00 | -6.42% | 14,791 |
| Oct 28, 2024 | 177.00 | 180.00 | 153.00 | 163.50 | 163.50 | -9.92% | 17,842 |
| Oct 25, 2024 | 181.50 | 189.00 | 174.02 | 181.50 | 181.50 | 1.68% | 10,426 |
| Oct 24, 2024 | 180.00 | 193.50 | 177.00 | 178.50 | 178.50 | -0.83% | 8,409 |
| Oct 23, 2024 | 190.50 | 190.50 | 177.00 | 180.00 | 180.00 | 2.56% | 2,701 |
| Oct 22, 2024 | 174.00 | 177.00 | 172.50 | 175.50 | 175.50 | -0.85% | 1,609 |
| Oct 21, 2024 | 184.50 | 184.50 | 174.00 | 177.00 | 177.00 | -2.48% | 2,012 |
| Oct 18, 2024 | 184.50 | 184.50 | 180.00 | 181.50 | 181.50 | -0.82% | 2,231 |
| Oct 17, 2024 | 193.50 | 193.50 | 180.00 | 183.00 | 183.00 | -8.96% | 3,998 |
| Oct 16, 2024 | 196.50 | 201.00 | 190.20 | 201.00 | 201.00 | - | 3,714 |
| Oct 15, 2024 | 205.50 | 208.49 | 197.31 | 201.00 | 201.00 | -4.29% | 6,254 |
| Oct 14, 2024 | 208.50 | 213.00 | 199.37 | 210.00 | 210.00 | 3.70% | 6,255 |
| Oct 11, 2024 | 187.50 | 208.50 | 174.75 | 202.50 | 202.50 | 5.47% | 12,658 |
| Oct 10, 2024 | 228.00 | 280.50 | 187.50 | 192.00 | 192.00 | 9.40% | 387,117 |
| Oct 9, 2024 | 175.50 | 180.00 | 172.50 | 175.50 | 175.50 | 0.86% | 21,071 |
| Oct 8, 2024 | 172.50 | 175.50 | 172.50 | 174.00 | 174.00 | 1.75% | 862 |
| Oct 7, 2024 | 178.50 | 181.50 | 171.00 | 171.00 | 171.00 | -4.20% | 1,422 |
| Oct 4, 2024 | 178.50 | 180.00 | 175.50 | 178.50 | 178.50 | 0.85% | 961 |
| Oct 3, 2024 | 169.50 | 180.00 | 169.50 | 177.00 | 177.00 | 2.61% | 1,380 |
| Oct 2, 2024 | 177.00 | 181.50 | 172.50 | 172.50 | 172.50 | -4.96% | 1,922 |
| Oct 1, 2024 | 187.50 | 187.50 | 177.00 | 181.50 | 181.50 | -1.63% | 1,219 |
| Sep 30, 2024 | 192.00 | 192.00 | 181.50 | 184.50 | 184.50 | - | 1,827 |
| Sep 27, 2024 | 189.00 | 190.50 | 178.50 | 184.50 | 184.50 | -1.60% | 1,429 |