Crown Electrokinetics Corp. (CRKN)
OTCMKTS
· Delayed Price · Currency is USD
0.6000
-0.1500 (-20.00%)
Aug 15, 2025, 3:03 PM EDT
Crown Electrokinetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.75 | 0.85 | 0.50 | 0.59 | 0.59 | -24.58% | 14,814 |
| Aug 14, 2025 | 0.64 | 0.78 | 0.64 | 0.78 | 0.78 | 21.26% | 10,654 |
| Aug 13, 2025 | 0.70 | 0.73 | 0.60 | 0.64 | 0.64 | -10.33% | 44,471 |
| Aug 12, 2025 | 0.78 | 0.81 | 0.72 | 0.72 | 0.72 | -1.86% | 9,358 |
| Aug 11, 2025 | 0.81 | 1.01 | 0.73 | 0.73 | 0.73 | -7.59% | 19,248 |
| Aug 8, 2025 | 0.79 | 0.90 | 0.72 | 0.79 | 0.79 | 12.86% | 4,647 |
| Aug 7, 2025 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -9.82% | 974 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -1.74% | 793 |
| Aug 5, 2025 | 0.79 | 0.84 | 0.70 | 0.79 | 0.79 | -3.66% | 1,931 |
| Aug 4, 2025 | 0.74 | 0.82 | 0.67 | 0.82 | 0.82 | 11.40% | 1,303 |
| Aug 1, 2025 | 0.71 | 2.00 | 0.58 | 0.74 | 0.74 | -2.84% | 42,742 |
| Jul 31, 2025 | 0.89 | 0.90 | 0.65 | 0.76 | 0.76 | -9.55% | 14,203 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.80 | 0.84 | 0.84 | -13.65% | 18,557 |
| Jul 29, 2025 | 1.00 | 1.04 | 0.94 | 0.97 | 0.97 | -1.02% | 20,567 |
| Jul 28, 2025 | 1.10 | 1.15 | 0.98 | 0.98 | 0.98 | -7.55% | 27,120 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.05 | 1.06 | 1.06 | -8.62% | 30,654 |
| Jul 24, 2025 | 1.10 | 1.21 | 1.10 | 1.16 | 1.16 | 5.45% | 13,679 |
| Jul 23, 2025 | 1.17 | 1.30 | 1.10 | 1.10 | 1.10 | -1.79% | 15,857 |
| Jul 22, 2025 | 1.06 | 1.13 | 1.01 | 1.12 | 1.12 | -0.88% | 13,297 |
| Jul 21, 2025 | 1.70 | 1.80 | 0.79 | 1.13 | 1.13 | -56.62% | 298,892 |
| Jul 18, 2025 | 2.70 | 2.70 | 2.51 | 2.61 | 2.61 | -1.70% | 2,117 |
| Jul 17, 2025 | 2.56 | 2.70 | 2.56 | 2.65 | 2.65 | 1.92% | 5,194 |
| Jul 16, 2025 | 2.59 | 2.62 | 2.56 | 2.60 | 2.60 | -10.34% | 2,098 |
| Jul 15, 2025 | 2.93 | 2.98 | 2.82 | 2.90 | 2.90 | 3.57% | 4,624 |
| Jul 14, 2025 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | -1.75% | 6,981 |
| Jul 11, 2025 | 2.70 | 2.95 | 2.57 | 2.85 | 2.85 | 11.33% | 7,489 |
| Jul 10, 2025 | 2.68 | 2.70 | 2.56 | 2.56 | 2.56 | -3.76% | 8,152 |
| Jul 9, 2025 | 2.69 | 2.70 | 2.33 | 2.66 | 2.66 | -3.27% | 16,742 |
| Jul 8, 2025 | 2.85 | 2.90 | 2.70 | 2.75 | 2.75 | -1.79% | 4,517 |
| Jul 7, 2025 | 2.93 | 2.93 | 2.70 | 2.80 | 2.80 | -4.11% | 3,619 |
| Jul 3, 2025 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -2.93% | 1,192 |
| Jul 2, 2025 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.27% | 1,158 |
| Jul 1, 2025 | 2.91 | 3.01 | 2.91 | 3.00 | 3.00 | - | 3,166 |
| Jun 30, 2025 | 3.05 | 3.05 | 2.92 | 3.00 | 3.00 | -1.32% | 25,592 |
| Jun 27, 2025 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | - | 6,082 |
| Jun 26, 2025 | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | 0.66% | 2,862 |
| Jun 25, 2025 | 3.02 | 3.15 | 3.02 | 3.02 | 3.02 | -2.58% | 5,871 |
| Jun 24, 2025 | 3.03 | 3.15 | 3.01 | 3.10 | 3.10 | 1.64% | 37,822 |
| Jun 23, 2025 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.20% | 6,783 |
| Jun 20, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -0.78% | 4,845 |
| Jun 18, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.98% | 7,555 |
| Jun 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 18,730 |
| Jun 16, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 15,474 |
| Jun 13, 2025 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 28,005 |
| Jun 12, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.68% | 25,842 |
| Jun 11, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.36% | 26,147 |
| Jun 10, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | 0.33% | 29,597 |
| Jun 9, 2025 | 2.81 | 3.12 | 2.79 | 3.06 | 3.06 | 155.00% | 407,989 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | -0.83% | 4,524 |
| Jun 5, 2025 | 1.39 | 1.39 | 1.20 | 1.21 | 1.21 | -5.47% | 9,438 |