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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	0.08	0.13	0.13	0.15	0.08	764.86M
January 16, 2025	0.07	0.08	0.08	0.09	0.07	59.03M
January 15, 2025	0.07	0.08	0.08	0.08	0.07	65.33M
January 14, 2025	0.09	0.09	0.09	0.09	0.08	49.05M
January 13, 2025	0.11	0.09	0.09	0.11	0.08	57.03M
January 10, 2025	0.11	0.1	0.1	0.11	0.09	53.49M
January 08, 2025	0.12	0.12	0.12	0.13	0.11	40.72M
January 07, 2025	0.15	0.13	0.13	0.15	0.12	130.87M
January 06, 2025	0.13	0.13	0.13	0.13	0.12	48.61M
January 03, 2025	0.13	0.13	0.13	0.13	0.13	51.13M
January 02, 2025	0.14	0.14	0.14	0.14	0.13	102.28M
December 31, 2024	0.21	0.14	0.14	0.23	0.14	402.06M
December 30, 2024	0.15	0.14	0.14	0.17	0.13	117.23M
December 27, 2024	0.17	0.14	0.14	0.18	0.14	92.47M
December 26, 2024	0.14	0.13	0.13	0.15	0.13	18.21M
December 24, 2024	0.13	0.13	0.13	0.14	0.12	7.7M
December 23, 2024	0.14	0.13	0.13	0.16	0.12	27.77M
December 20, 2024	0.15	0.14	0.14	0.15	0.14	11.26M
December 19, 2024	0.17	0.15	0.15	0.18	0.15	10.39M
December 18, 2024	0.17	0.16	0.16	0.17	0.15	10.13M
December 17, 2024	0.18	0.17	0.17	0.2	0.16	16.49M
December 16, 2024	0.2	0.2	0.2	0.22	0.19	9.63M
December 13, 2024	0.21	0.2	0.2	0.22	0.19	10.43M
December 12, 2024	0.23	0.21	0.21	0.23	0.21	8.09M
December 11, 2024	0.24	0.23	0.23	0.24	0.21	9.3M
December 10, 2024	0.24	0.24	0.24	0.25	0.23	5.09M
December 09, 2024	0.29	0.24	0.24	0.29	0.23	35.34M
December 06, 2024	0.26	0.25	0.25	0.29	0.24	21.02M
December 05, 2024	0.28	0.24	0.24	0.32	0.21	34.15M
December 04, 2024	0.28	0.28	0.28	0.38	0.24	59.88M
December 03, 2024	0.26	0.29	0.29	0.31	0.24	26.14M
December 02, 2024	0.29	0.27	0.27	0.3	0.26	15.87M
November 29, 2024	0.33	0.28	0.28	0.36	0.27	29.01M
November 27, 2024	0.34	0.28	0.28	0.36	0.28	29.13M
November 26, 2024	0.46	0.31	0.31	0.47	0.27	16.14M
November 25, 2024	0.62	0.42	0.42	0.62	0.38	12.76M
November 22, 2024	0.83	0.66	0.66	0.94	0.63	10.46M
November 21, 2024	0.9	0.8	0.8	1.04	0.79	18.01M
November 20, 2024	0.8	0.79	0.79	0.83	0.77	7.24M
November 19, 2024	0.85	0.83	0.83	0.86	0.79	378,800
November 18, 2024	0.89	0.85	0.85	0.89	0.83	194,400
November 15, 2024	0.91	0.88	0.88	0.91	0.71	647,641
November 14, 2024	0.96	0.92	0.92	0.99	0.85	531,007
November 13, 2024	0.92	0.96	0.96	0.97	0.89	547,140
November 12, 2024	0.97	0.91	0.91	0.98	0.9	549,526
November 11, 2024	0.94	0.97	0.97	0.97	0.92	324,000
November 08, 2024	0.94	0.95	0.95	0.98	0.93	261,000
November 07, 2024	1	0.97	0.97	1.02	0.95	257,210
November 06, 2024	0.99	1	1	1.02	0.96	242,146
November 05, 2024	0.95	0.94	0.94	0.96	0.92	154,329
November 04, 2024	0.95	0.96	0.96	0.96	0.9	406,897
November 01, 2024	0.94	0.96	0.96	0.96	0.92	177,636
October 31, 2024	0.9	0.96	0.96	0.96	0.86	580,200
October 30, 2024	1.01	0.89	0.89	1.02	0.8	4.05M
October 29, 2024	1.14	1.12	1.12	1.25	1.09	1.23M
October 28, 2024	1.18	1.09	1.09	1.2	1.02	2.63M
October 25, 2024	1.21	1.21	1.21	1.26	1.16	1.56M
October 24, 2024	1.2	1.19	1.19	1.29	1.18	894,297
October 23, 2024	1.27	1.2	1.2	1.27	1.18	405,300
October 22, 2024	1.16	1.18	1.18	1.18	1.15	196,727

Crown ElectroKinetics Corp. (CRKN) NASDAQ