Crown ElectroKinetics Cor... (CRKN)
NASDAQ: CRKN
· Real-Time Price · USD
0.69
0.03 (4.55%)
At close: Oct 03, 2025, 3:10 PM
0.69
0.00%
After-hours: Oct 03, 2025, 03:10 PM EDT
CRKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 311 |
| Oct 2, 2025 | 0.64 | 0.85 | 0.64 | 0.66 | 0.66 | 6.45% | 2,700 |
| Oct 1, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -8.82% | 2,800 |
| Sep 30, 2025 | 0.66 | 0.88 | 0.66 | 0.68 | 0.68 | -10.53% | 18,800 |
| Sep 29, 2025 | 0.66 | 0.88 | 0.66 | 0.76 | 0.76 | 15.15% | 2,500 |
| Sep 26, 2025 | 0.69 | 0.74 | 0.66 | 0.66 | 0.66 | -10.81% | 3,200 |
| Sep 25, 2025 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | 7.25% | 6,200 |
| Sep 24, 2025 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 0.00% | 4,500 |
| Sep 23, 2025 | 0.57 | 0.69 | 0.57 | 0.69 | 0.69 | 11.29% | 3,200 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | 0.00% | 2,200 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.58 | 0.62 | 0.62 | 0.00% | 4,900 |
| Sep 18, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | -11.43% | 2,800 |
| Sep 17, 2025 | 0.65 | 0.70 | 0.58 | 0.70 | 0.70 | 7.69% | 3,700 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -5.80% | 2,000 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.63 | 0.69 | 0.69 | -11.54% | 25,300 |
| Sep 12, 2025 | 0.73 | 0.78 | 0.63 | 0.78 | 0.78 | 23.81% | 10,122 |
| Sep 11, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 1.61% | 1,243 |
| Sep 10, 2025 | 0.61 | 0.92 | 0.55 | 0.62 | 0.62 | -4.62% | 10,862 |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 539 |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 2,246 |
Page 1 of 60