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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.1	0.11	0.11	0.11	0.1	1,500
December 02, 2025	0.11	0.11	0.11	0.11	0.11	200
December 01, 2025	0.1	0.1	0.1	0.1	0.1	500
November 28, 2025	0.1	0.1	0.1	0.1	0.1	300
November 26, 2025	0.1	0.1	0.1	0.1	0.1	500
November 25, 2025	0.11	0.11	0.11	0.11	0.11	1,500
November 24, 2025	0.1	0.1	0.1	0.1	0.1	500
November 21, 2025	0.1	0.1	0.1	0.1	0.1	500
November 20, 2025	0.02	0.1	0.1	0.1	0.02	500
November 19, 2025	0.05	0.05	0.05	0.05	0.05	6,900
November 18, 2025	0.05	0.05	0.05	0.05	0.05	800
November 17, 2025	0.05	0.05	0.05	0.05	0.05	1,700
November 14, 2025	0.05	0.05	0.05	0.05	0.05	1,500
November 13, 2025	0.05	0.05	0.05	0.05	0.05	900
November 12, 2025	0.04	0.05	0.05	0.05	0.04	1,000
November 11, 2025	0.03	0.04	0.04	0.04	0.03	500
November 10, 2025	0.02	0.02	0.02	0.02	0.02	13,500
November 07, 2025	0.02	0.02	0.02	0.02	0.02	1,300
November 06, 2025	0.02	0.02	0.02	0.02	0.02	2,700
November 05, 2025	0.03	0.02	0.02	0.03	0.02	34,300
November 04, 2025	0.04	0.04	0.04	0.04	0.04	200
November 03, 2025	0.02	0.02	0.02	0.02	0.02	17,328
October 31, 2025	0.05	0.03	0.03	0.05	0.03	17,328
October 30, 2025	0.05	0.04	0.04	0.05	0.04	35,600
October 29, 2025	0.01	0.04	0.04	0.05	0.01	9,834
October 28, 2025	0.5	0.01	0.01	0.5	0.01	2,000
October 27, 2025	0.51	0.51	0.51	0.51	0.51	0
October 24, 2025	0.51	0.51	0.51	0.51	0.51	0
October 23, 2025	0.51	0.51	0.51	0.51	0.51	0
October 22, 2025	0.51	0.51	0.51	0.51	0.51	300
October 21, 2025	0.51	0.51	0.51	0.51	0.51	1,000
October 20, 2025	0.55	0.58	0.58	0.59	0.55	3,200
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

Crown ElectroKinetics Corp. (CRKN) NASDAQ