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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.51	0.51	0.51	0.51	0.51	17
October 16, 2025	0.68	0.68	0.68	0.68	0.68	0
October 15, 2025	0.62	0.68	0.68	0.7	0.6	4,700
October 14, 2025	0.66	0.66	0.66	0.7	0.66	2,700
October 13, 2025	0.63	0.68	0.68	0.68	0.56	4,400
October 10, 2025	0.62	0.62	0.62	0.71	0.62	2,600
October 09, 2025	0.67	0.72	0.72	0.85	0.67	4,600
October 08, 2025	0.69	0.67	0.67	0.76	0.67	1,171
October 07, 2025	0.68	0.66	0.66	0.83	0.65	5,000
October 06, 2025	0.66	0.68	0.68	0.68	0.66	1,300
October 03, 2025	0.69	0.69	0.69	0.69	0.66	311
October 02, 2025	0.64	0.66	0.66	0.85	0.64	2,700
October 01, 2025	0.68	0.62	0.62	0.68	0.62	2,800
September 30, 2025	0.66	0.68	0.68	0.88	0.66	18,800
September 29, 2025	0.66	0.76	0.76	0.88	0.66	2,500
September 26, 2025	0.69	0.66	0.66	0.74	0.66	3,200
September 25, 2025	0.66	0.74	0.74	0.74	0.66	6,200
September 24, 2025	0.69	0.69	0.69	0.69	0.67	4,500
September 23, 2025	0.57	0.69	0.69	0.69	0.57	3,200
September 22, 2025	0.67	0.62	0.62	0.67	0.6	2,200
September 19, 2025	0.7	0.62	0.62	0.7	0.59	4,900
September 18, 2025	0.6	0.62	0.62	0.64	0.6	2,800
September 17, 2025	0.65	0.7	0.7	0.7	0.58	3,700
September 16, 2025	0.7	0.65	0.65	0.7	0.65	2,000
September 15, 2025	0.75	0.69	0.69	0.75	0.63	25,300
September 12, 2025	0.63	0.63	0.63	0.63	0.63	1,467
September 11, 2025	0.58	0.63	0.63	0.63	0.58	1,200
September 10, 2025	0.61	0.62	0.62	0.92	0.55	10,800
September 09, 2025	0.65	0.65	0.65	0.65	0.65	500
September 08, 2025	0.65	0.65	0.65	0.65	0.65	1,800
September 05, 2025	0.53	0.75	0.75	0.94	0.53	9,261
September 04, 2025	0.6	0.6	0.6	0.6	0.6	3
September 03, 2025	0.66	0.6	0.6	0.66	0.55	4,000
September 02, 2025	0.55	0.55	0.55	0.56	0.55	1,100
August 29, 2025	0.61	0.61	0.61	0.61	0.6	4,500
August 28, 2025	0.55	0.59	0.59	0.66	0.53	2,100
August 27, 2025	0.63	0.64	0.64	0.65	0.62	2,700
August 26, 2025	0.6	0.56	0.56	0.6	0.55	3,600
August 25, 2025	0.66	0.66	0.66	0.66	0.66	1,500
August 22, 2025	0.66	0.61	0.61	0.66	0.55	9,300
August 21, 2025	0.6	0.6	0.6	0.6	0.55	1,500
August 20, 2025	0.6	0.59	0.59	0.6	0.59	1,300
August 19, 2025	0.55	0.6	0.6	0.6	0.55	1,800
August 18, 2025	0.5	0.6	0.6	0.65	0.5	11,100
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

Crown ElectroKinetics Corp. (CRKN) NASDAQ