Skip to main content
Crown Electrokinetics Corp. (CRKN)
OTCMKTS · Delayed Price · Currency is USD
0.105
+0.004 (3.96%)
At close: Dec 5, 2025

Crown Electrokinetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.110.100.110.113.96%1,624
Dec 4, 20250.100.100.100.100.10-3.81%1,025
Dec 3, 20250.100.110.100.110.11-1,482
Dec 2, 20250.110.110.110.110.113.96%229
Dec 1, 20250.100.100.100.100.103.59%538
Nov 28, 20250.100.100.100.100.10-3.47%305
Nov 26, 20250.100.100.100.100.10-9.09%237
Nov 25, 20250.110.110.110.110.1110.00%1,523
Nov 24, 20250.100.100.100.100.10-112
Nov 21, 20250.100.100.100.100.10-265
Nov 20, 20250.100.100.100.100.10102.00%8,944
Nov 19, 20250.050.050.050.050.05-6,884
Nov 18, 20250.050.050.050.050.05-847
Nov 17, 20250.050.050.050.050.05-1,744
Nov 14, 20250.050.050.050.050.05-1,461
Nov 13, 20250.050.050.050.050.05-865
Nov 12, 20250.040.050.040.050.0525.00%1,020
Nov 11, 20250.030.040.030.040.04100.00%514
Nov 10, 20250.020.020.020.020.02-13,519
Nov 7, 20250.020.020.020.020.02-1,328
Nov 6, 20250.020.020.020.020.02-2,662
Nov 5, 20250.030.030.020.020.02-50.00%34,337
Nov 4, 20250.040.040.040.040.04100.00%222
Nov 3, 20250.020.020.020.020.02-33.33%1,399
Oct 31, 20250.040.040.020.030.03-25.00%8,987
Oct 30, 20250.050.050.040.040.04-35,584
Oct 29, 20250.010.050.010.040.04247.83%9,834
Oct 28, 20250.500.500.010.010.01-97.75%1,954
Oct 22, 20250.510.510.510.510.51-251
Oct 21, 20250.510.510.510.510.51-12.07%999
Oct 20, 20250.550.590.550.580.58-13.45%3,240
Oct 17, 20250.670.670.670.670.67-0.73%544
Oct 15, 20250.620.700.600.680.682.27%4,659
Oct 14, 20250.660.700.660.660.66-2.94%2,742
Oct 13, 20250.630.680.560.680.689.68%4,394
Oct 10, 20250.620.710.620.620.62-13.30%2,594
Oct 9, 20250.670.850.670.720.726.73%4,595
Oct 8, 20250.780.800.670.670.671.52%3,118
Oct 7, 20250.680.830.650.660.66-2.94%4,989
Oct 6, 20250.660.680.660.680.68-0.37%1,335
Oct 3, 20250.630.730.630.680.683.39%8,757
Oct 2, 20250.640.850.640.660.666.47%2,709
Oct 1, 20250.680.680.620.620.62-8.82%2,757
Sep 30, 20250.660.880.660.680.68-10.40%18,778
Sep 29, 20250.660.880.660.760.7614.98%2,480
Sep 26, 20250.690.740.660.660.66-10.73%3,218
Sep 25, 20250.660.740.660.740.747.77%6,195
Sep 24, 20250.690.690.670.690.69-0.15%4,508
Sep 23, 20250.580.690.580.690.6911.24%3,230
Sep 22, 20250.670.670.600.620.62-0.39%2,193
Sep 19, 20250.690.690.590.620.620.40%4,945
Sep 18, 20250.600.640.600.620.62-11.79%2,778
Sep 17, 20250.650.700.580.700.707.53%3,748
Sep 16, 20250.700.700.650.650.65-5.65%1,967
Sep 15, 20250.750.750.630.690.69-11.54%25,329
Sep 12, 20250.730.780.630.780.7823.81%10,122
Sep 11, 20250.580.630.580.630.630.96%1,236
Sep 10, 20250.610.920.550.620.62-4.00%10,762
Sep 9, 20250.650.650.650.650.65-539
Sep 8, 20250.650.650.650.650.65-1,788
Sep 5, 20250.650.940.650.650.658.33%17,868
Sep 3, 20250.660.660.550.600.608.54%3,982
Sep 2, 20250.550.560.550.550.55-8.78%1,068
Aug 29, 20250.610.610.600.610.612.71%4,496
Aug 28, 20250.550.660.530.590.59-7.80%2,073
Aug 27, 20250.630.650.620.640.6414.27%2,656
Aug 26, 20250.600.600.550.560.56-15.14%3,603
Aug 25, 20250.660.660.660.660.668.18%1,536
Aug 22, 20250.660.660.550.610.611.67%9,284
Aug 21, 20250.600.600.550.600.601.69%1,535
Aug 20, 20250.600.600.590.590.59-0.96%1,312
Aug 19, 20250.550.600.550.600.60-0.72%1,796
Aug 18, 20250.500.650.500.600.602.13%11,137
Aug 15, 20250.750.850.500.590.59-24.58%14,814
Aug 14, 20250.640.780.640.780.7821.26%10,654
Aug 13, 20250.700.730.600.640.64-10.33%44,471
Aug 12, 20250.780.810.720.720.72-1.86%9,358
Aug 11, 20250.811.010.730.730.73-7.59%19,248
Aug 8, 20250.790.900.720.790.7912.86%4,647
Aug 7, 20250.720.750.700.700.70-9.83%974
Aug 6, 20250.790.790.750.780.78-1.73%793
Aug 5, 20250.790.840.700.790.79-3.66%1,931
Aug 4, 20250.740.820.670.820.8211.40%1,303
Aug 1, 20250.712.000.580.740.74-2.84%42,742
Jul 31, 20250.890.900.650.760.76-9.55%14,203
Jul 30, 20250.940.940.800.840.84-13.65%18,557
Jul 29, 20251.001.040.940.970.97-1.02%20,567
Jul 28, 20251.101.150.980.980.98-7.55%27,120
Jul 25, 20251.161.161.051.061.06-8.62%30,654
Jul 24, 20251.101.211.101.161.165.45%13,679
Jul 23, 20251.171.301.101.101.10-1.79%15,857
Jul 22, 20251.061.131.011.121.12-0.88%13,297
Jul 21, 20251.701.800.791.131.13-56.62%298,892
Jul 18, 20252.702.702.512.612.61-1.70%2,117
Jul 17, 20252.562.702.562.652.651.92%5,194
Jul 16, 20252.592.622.562.602.60-10.34%2,098
Jul 15, 20252.932.982.822.902.903.57%4,624
Jul 14, 20252.802.902.602.802.80-1.75%6,981
Jul 11, 20252.702.952.572.852.8511.33%7,489
Jul 10, 20252.682.702.562.562.56-3.76%8,152