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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Crown ElectroKinetics Corp. (CRKN) NASDAQ