Crown ElectroKinetics Cor... (CRKN)
NASDAQ: CRKN
· Real-Time Price · USD
0.55
-0.04 (-6.78%)
At close: Aug 21, 2025, 10:31 AM
CRKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 947 |
| Aug 19, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 0.00% | 1,800 |
| Aug 18, 2025 | 0.50 | 0.65 | 0.50 | 0.60 | 0.60 | 1.69% | 11,100 |
| Aug 15, 2025 | 0.75 | 0.85 | 0.50 | 0.59 | 0.59 | -24.36% | 14,800 |
| Aug 14, 2025 | 0.64 | 0.78 | 0.64 | 0.78 | 0.78 | 21.88% | 10,700 |
| Aug 13, 2025 | 0.70 | 0.73 | 0.60 | 0.64 | 0.64 | -11.11% | 44,500 |
| Aug 12, 2025 | 0.78 | 0.81 | 0.72 | 0.72 | 0.72 | -1.37% | 9,400 |
| Aug 11, 2025 | 0.81 | 1.00 | 0.73 | 0.73 | 0.73 | -7.59% | 19,200 |
| Aug 8, 2025 | 0.79 | 0.90 | 0.72 | 0.79 | 0.79 | 12.86% | 4,600 |
| Aug 7, 2025 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -10.26% | 1,000 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -1.27% | 800 |
| Aug 5, 2025 | 0.79 | 0.84 | 0.70 | 0.79 | 0.79 | -3.66% | 1,900 |
| Aug 4, 2025 | 0.74 | 0.82 | 0.67 | 0.82 | 0.82 | 10.81% | 1,300 |
| Aug 1, 2025 | 0.71 | 2.00 | 0.58 | 0.74 | 0.74 | -2.63% | 42,700 |
| Jul 31, 2025 | 0.89 | 0.90 | 0.65 | 0.76 | 0.76 | -9.52% | 14,200 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.80 | 0.84 | 0.84 | -13.40% | 18,600 |
| Jul 29, 2025 | 1.00 | 1.04 | 0.94 | 0.97 | 0.97 | -1.02% | 20,600 |
| Jul 28, 2025 | 1.10 | 1.15 | 0.98 | 0.98 | 0.98 | -7.55% | 27,100 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.05 | 1.06 | 1.06 | -8.62% | 30,700 |
| Jul 24, 2025 | 1.10 | 1.21 | 1.10 | 1.16 | 1.16 | 5.45% | 13,700 |