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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.080.150.080.130.1356.84%764,862,203
Jan 16, 20250.070.090.070.080.086.13%60,929,181
Jan 15, 20250.070.080.070.080.08-15.24%65,334,492
Jan 14, 20250.090.090.080.090.09-2.74%49,050,193
Jan 13, 20250.110.110.080.090.09-11.64%57,030,363
Jan 10, 20250.110.110.090.100.10-14.93%55,516,003
Jan 8, 20250.120.130.110.120.12-6.77%50,686,249
Jan 7, 20250.150.150.120.130.13-2.26%130,874,282
Jan 6, 20250.130.130.120.130.131.22%82,693,602
Jan 3, 20250.130.130.130.130.13-4.09%51,130,107
Jan 2, 20250.140.140.130.140.14-3.66%102,282,798
Dec 31, 20240.210.230.140.140.142.52%402,057,431
Dec 30, 20240.150.170.130.140.14-3.01%117,228,583
Dec 27, 20240.170.180.140.140.148.58%95,708,660
Dec 26, 20240.140.150.130.130.131.39%54,672,380
Dec 24, 20240.130.140.120.130.13-0.61%9,704,408
Dec 23, 20240.140.160.120.130.13-6.38%27,770,392
Dec 20, 20240.150.150.140.140.14-7.92%11,263,463
Dec 19, 20240.170.180.150.150.15-7.11%10,387,815
Dec 18, 20240.170.170.150.160.16-5.39%11,494,336
Dec 17, 20240.180.200.160.170.17-12.53%16,493,207
Dec 16, 20240.200.220.190.200.20-1.40%9,627,354
Dec 13, 20240.210.220.190.200.20-5.66%10,432,489
Dec 12, 20240.230.230.210.210.21-8.23%8,411,003
Dec 11, 20240.240.240.210.230.23-4.43%9,297,421
Dec 10, 20240.240.250.230.240.24-0.94%9,175,214
Dec 9, 20240.290.290.230.240.24-2.05%35,340,368
Dec 6, 20240.260.290.240.250.254.62%28,149,487
Dec 5, 20240.290.320.210.240.24-15.02%34,152,683
Dec 4, 20240.280.380.240.280.28-1.34%59,875,298
Dec 3, 20240.260.310.240.280.286.77%35,836,747
Dec 2, 20240.290.300.260.270.27-5.00%15,871,113
Nov 29, 20240.330.360.270.280.280.32%29,005,973
Nov 27, 20240.340.360.280.280.28-9.38%29,133,985
Nov 26, 20240.460.470.270.310.31-27.19%16,136,858
Nov 25, 20240.620.620.380.420.42-35.68%12,755,459
Nov 22, 20240.830.940.630.660.66-17.59%10,459,896
Nov 21, 20240.901.040.790.800.801.57%18,005,581
Nov 20, 20240.800.830.770.790.79-5.34%7,235,722
Nov 19, 20240.850.860.790.830.83-2.35%378,799
Nov 18, 20240.890.890.830.850.85-3.85%194,364
Nov 15, 20240.910.910.710.880.88-3.89%647,641
Nov 14, 20240.960.990.850.920.92-4.19%531,007
Nov 13, 20240.920.970.890.960.965.34%547,140
Nov 12, 20240.970.980.900.910.91-6.05%549,526
Nov 11, 20240.940.970.920.970.972.11%323,951
Nov 8, 20240.940.980.930.950.95-2.40%260,974
Nov 7, 20241.001.020.950.970.97-2.55%257,210
Nov 6, 20240.991.020.961.001.00-2.07%242,146
Nov 5, 20240.951.020.921.021.026.38%531,322
Nov 4, 20240.950.960.900.960.96-0.07%428,866
Nov 1, 20240.940.960.920.960.960.02%177,636
Oct 31, 20240.900.960.860.960.968.24%580,185
Oct 30, 20241.011.020.800.890.89-13.11%4,049,838
Oct 29, 20241.141.251.001.021.02-6.42%2,218,788
Oct 28, 20241.181.201.021.091.09-9.92%2,676,412
Oct 25, 20241.211.261.161.211.211.68%1,563,985
Oct 24, 20241.201.291.181.191.19-0.83%1,261,453
Oct 23, 20241.271.271.181.201.202.56%405,273
Oct 22, 20241.161.181.151.171.17-0.85%241,434
Oct 21, 20241.231.231.161.181.18-2.48%301,825
Oct 18, 20241.231.231.201.211.21-0.82%334,721
Oct 17, 20241.291.291.201.221.22-8.96%599,836
Oct 16, 20241.311.341.271.341.34-557,181
Oct 15, 20241.371.391.321.341.34-4.29%938,212
Oct 14, 20241.391.421.331.401.403.70%938,305
Oct 11, 20241.251.391.171.351.355.47%1,898,763
Oct 10, 20241.521.871.251.281.289.40%58,067,695
Oct 9, 20241.171.201.151.171.170.86%3,160,718
Oct 8, 20241.151.171.151.161.161.75%129,372
Oct 7, 20241.191.211.141.141.14-4.20%213,392
Oct 4, 20241.191.201.171.191.190.85%144,175
Oct 3, 20241.131.201.131.181.182.61%207,142
Oct 2, 20241.181.211.151.151.15-4.96%288,445
Oct 1, 20241.251.251.181.211.21-1.63%182,867
Sep 30, 20241.281.281.211.231.23-274,087
Sep 27, 20241.261.271.191.231.23-1.60%214,411
Sep 26, 20241.161.271.161.251.254.17%514,523
Sep 25, 20241.201.211.111.201.201.69%391,601
Sep 24, 20241.211.251.171.181.18-0.84%500,570
Sep 23, 20241.221.391.181.191.19-1,773,443
Sep 20, 20241.181.251.181.191.19-4.03%817,794
Sep 19, 20241.401.421.161.241.24-1.59%8,191,151
Sep 18, 20241.281.291.211.261.26-1.56%296,539
Sep 17, 20241.331.381.261.281.28-5.88%403,487
Sep 16, 20241.341.391.241.361.361.87%236,278
Sep 13, 20241.271.341.251.341.347.66%228,730
Sep 12, 20241.311.311.221.241.24-3.88%210,367
Sep 11, 20241.221.291.171.291.295.74%378,844
Sep 10, 20241.331.351.061.221.22-18.12%1,436,810
Sep 9, 20241.511.511.441.491.49-0.67%1,035,271
Sep 6, 20241.591.621.421.501.50-6.83%329,198
Sep 5, 20241.721.771.521.611.61-5.85%708,562
Sep 4, 20241.441.781.431.711.7117.12%2,709,158
Sep 3, 20241.401.461.311.461.463.55%436,438
Aug 30, 20241.521.561.401.411.41-6.93%638,250
Aug 29, 20241.731.731.511.521.52-10.88%762,906
Aug 28, 20241.901.901.701.701.70-10.05%577,394
Aug 27, 20242.052.051.861.891.89-6.90%736,605
Aug 26, 20242.002.171.892.032.030.50%1,284,981