Crown ElectroKinetics Corp. - CRKN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.75	0.59	0.59	0.85	0.5	14,800
August 14, 2025	0.64	0.75	0.75	0.75	0.64	1,698
August 13, 2025	0.7	0.64	0.64	0.73	0.61	44,500
August 12, 2025	0.78	0.72	0.72	0.81	0.72	9,400
August 11, 2025	0.81	0.73	0.73	1	0.73	19,200
August 08, 2025	0.79	0.79	0.79	0.9	0.72	4,600
August 07, 2025	0.7	0.71	0.71	0.71	0.7	176
August 06, 2025	0.79	0.78	0.78	0.79	0.75	800
August 05, 2025	0.79	0.79	0.79	0.84	0.7	1,900
August 04, 2025	0.74	0.82	0.82	0.82	0.67	1,300
August 01, 2025	0.71	0.74	0.74	2	0.58	42,700
July 31, 2025	0.89	0.76	0.76	0.9	0.65	14,200
July 30, 2025	0.94	0.84	0.84	0.94	0.8	18,600
July 29, 2025	1	0.97	0.97	1	0.94	9,255
July 28, 2025	1.1	0.98	0.98	1.15	0.98	27,100
July 25, 2025	1.16	1.06	1.06	1.16	1.05	30,700
July 24, 2025	1.1	1.16	1.16	1.21	1.1	13,700
July 23, 2025	1.17	1.1	1.1	1.3	1.1	15,900
July 22, 2025	1.06	1.12	1.12	1.13	1.01	13,300
July 21, 2025	1.7	1.13	1.13	1.8	0.79	298,900
July 18, 2025	2.7	2.61	2.61	2.7	2.51	2,100
July 17, 2025	2.59	2.65	2.65	2.7	2.5	2,787
July 16, 2025	2.59	2.6	2.6	2.62	2.56	2,100
July 15, 2025	2.93	2.9	2.9	2.98	2.82	4,600
July 14, 2025	2.8	2.8	2.8	2.9	2.6	7,000
July 11, 2025	2.7	2.85	2.85	2.95	2.57	7,500
July 10, 2025	2.68	2.56	2.56	2.7	2.56	8,200
July 09, 2025	2.7	2.66	2.66	2.7	2.28	6,394
July 08, 2025	2.85	2.75	2.75	2.9	2.7	4,500
July 07, 2025	2.93	2.8	2.8	2.93	2.7	3,600
July 03, 2025	3.01	2.92	2.92	3.01	2.92	1,200
July 02, 2025	3.01	3	3	3.01	3	593
July 01, 2025	2.91	3	3	3.01	2.91	3,200
June 30, 2025	3.05	3	3	3.05	2.92	25,600
June 27, 2025	3.04	3.04	3.04	3.07	3.03	6,100
June 26, 2025	3.05	3.06	3.06	3.1	3.03	892
June 25, 2025	3.02	3.02	3.02	3.15	3.02	5,900
June 24, 2025	3.05	3.15	3.15	3.15	3.01	37,800
June 23, 2025	3.06	3.05	3.05	3.07	3.05	6,800
June 20, 2025	3.07	3.06	3.06	3.07	3.05	4,847
June 18, 2025	3.05	3.08	3.08	3.08	3.05	7,600
June 17, 2025	3.05	3.05	3.05	3.05	3.05	16,142
June 16, 2025	3.05	3.05	3.05	3.06	3.05	15,500
June 13, 2025	3.06	3.05	3.05	3.07	3.05	28,000
June 12, 2025	3.06	3.06	3.06	3.08	3.06	25,800
June 11, 2025	3.08	3.08	3.08	3.08	3.06	26,100
June 10, 2025	3.06	3.07	3.07	3.1	3.06	29,600
June 09, 2025	2.81	3.06	3.06	3.12	2.79	408,000
June 06, 2025	1.2	1.2	1.2	1.2	1.12	1,506
June 05, 2025	1.39	1.21	1.21	1.39	1.2	9,400
June 04, 2025	1.28	1.28	1.28	1.34	1.27	11,400
June 03, 2025	1.3	1.35	1.35	1.35	1.28	13,400
June 02, 2025	1.44	1.31	1.31	1.45	1.3	4,900
May 30, 2025	1.4	1.45	1.45	1.48	1.4	1,940
May 29, 2025	1.3	1.37	1.37	1.38	1.27	28,200
May 28, 2025	1.44	1.33	1.33	1.44	1.32	11,200
May 27, 2025	1.5	1.41	1.41	1.5	1.41	4,900
May 23, 2025	1.42	1.5	1.5	1.5	1.4	3,100
May 22, 2025	1.5	1.47	1.47	1.54	1.42	13,600
May 21, 2025	1.56	1.54	1.54	1.58	1.51	33,200

Crown ElectroKinetics Corp. (CRKN) NASDAQ