5 DAY PERFORMANCE
+9.20%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
+61.93%
6 MONTH PERFORMANCE
-81.37%
YEAR-TO-DATE PERFORMANCE
-86.62%
1 YEAR PERFORMANCE
-99.44%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $1.17 | $1.10 (-5.98%) | $1.30 | $1.10 | 15.90 K | $5.13 M |
07/22/2025 | $1.06 | $1.12 (5.66%) | $1.13 | $1.01 | 13.30 K | $5.22 M |
07/21/2025 | $1.70 | $1.13 (-33.53%) | $1.80 | $0.79 | 298.90 K | $5.27 M |
07/18/2025 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.51 | 2.10 K | $12.17 M |
07/17/2025 | $2.56 | $2.65 (3.52%) | $2.70 | $2.56 | 5.20 K | $12.35 M |
07/16/2025 | $2.59 | $2.60 (0.39%) | $2.62 | $2.56 | 2.10 K | $12.12 M |
07/15/2025 | $2.93 | $2.90 (-1.02%) | $2.98 | $2.82 | 4.60 K | $13.52 M |
07/14/2025 | $2.80 | $2.80 (0%) | $2.90 | $2.60 | 7.00 K | $13.05 M |
07/11/2025 | $2.70 | $2.85 (5.56%) | $2.95 | $2.57 | 7.50 K | $13.29 M |
07/10/2025 | $2.68 | $2.56 (-4.48%) | $2.70 | $2.56 | 8.20 K | $11.93 M |
07/09/2025 | $2.69 | $2.66 (-1.12%) | $2.70 | $2.33 | 16.70 K | $12.40 M |
07/08/2025 | $2.85 | $2.75 (-3.51%) | $2.90 | $2.70 | 4.50 K | $12.82 M |
07/07/2025 | $2.93 | $2.80 (-4.44%) | $2.93 | $2.70 | 3.60 K | $13.05 M |
07/03/2025 | $3.01 | $2.92 (-2.99%) | $3.01 | $2.92 | 1.20 K | $13.61 M |
07/02/2025 | $3.01 | $3.01 (0%) | $3.01 | $3.00 | 1.20 K | $14.03 M |
07/01/2025 | $2.91 | $3.00 (3.09%) | $3.01 | $2.91 | 3.20 K | $13.99 M |
06/30/2025 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.92 | 25.60 K | $13.99 M |
06/27/2025 | $3.04 | $3.04 (0%) | $3.07 | $3.03 | 6.10 K | $14.17 M |
06/26/2025 | $3.03 | $3.04 (0.33%) | $3.06 | $3.03 | 2.90 K | $14.17 M |
06/25/2025 | $3.02 | $3.02 (0%) | $3.15 | $3.02 | 5.90 K | $14.08 M |
06/24/2025 | $3.03 | $3.10 (2.31%) | $3.15 | $3.01 | 37.80 K | $14.45 M |
06/23/2025 | $3.06 | $3.05 (-0.33%) | $3.07 | $3.05 | 6.80 K | $14.22 M |
06/20/2025 | $3.07 | $3.06 (-0.33%) | $3.07 | $3.05 | 4.85 K | $14.27 M |
06/18/2025 | $3.05 | $3.08 (0.98%) | $3.08 | $3.05 | 7.60 K | $14.36 M |
06/17/2025 | $3.05 | $3.05 (0%) | $3.05 | $3.05 | 18.75 K | $14.22 M |
06/16/2025 | $3.05 | $3.05 (0%) | $3.06 | $3.05 | 15.50 K | $14.22 M |
06/13/2025 | $3.06 | $3.05 (-0.33%) | $3.07 | $3.05 | 28.00 K | $14.22 M |
06/12/2025 | $3.06 | $3.06 (0%) | $3.08 | $3.06 | 25.80 K | $14.27 M |
06/11/2025 | $3.08 | $3.08 (0%) | $3.08 | $3.06 | 26.10 K | $14.36 M |
06/10/2025 | $3.06 | $3.07 (0.33%) | $3.10 | $3.06 | 29.60 K | $14.31 M |
06/09/2025 | $2.81 | $3.06 (8.9%) | $3.12 | $2.79 | 408.00 K | $14.27 M |
06/06/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.13 | 4.50 K | $5.59 M |
06/05/2025 | $1.39 | $1.21 (-12.95%) | $1.39 | $1.20 | 9.40 K | $5.64 M |
06/04/2025 | $1.28 | $1.28 (0%) | $1.34 | $1.27 | 11.40 K | $5.97 M |
06/03/2025 | $1.30 | $1.35 (3.85%) | $1.35 | $1.28 | 13.40 K | $6.29 M |
06/02/2025 | $1.44 | $1.31 (-9.03%) | $1.45 | $1.30 | 4.90 K | $6.11 M |
05/30/2025 | $1.40 | $1.40 (0%) | $1.48 | $1.40 | 3.70 K | $6.53 M |
05/29/2025 | $1.30 | $1.37 (5.38%) | $1.38 | $1.27 | 28.20 K | $6.39 M |
05/28/2025 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.32 | 11.20 K | $6.20 M |
05/27/2025 | $1.50 | $1.41 (-6%) | $1.50 | $1.41 | 4.90 K | $6.57 M |
05/23/2025 | $1.42 | $1.50 (5.63%) | $1.50 | $1.40 | 3.10 K | $6.99 M |
05/22/2025 | $1.50 | $1.47 (-2%) | $1.54 | $1.42 | 13.60 K | $6.85 M |
05/21/2025 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.51 | 33.20 K | $7.18 M |
05/20/2025 | $1.60 | $1.54 (-3.75%) | $1.66 | $1.53 | 9.60 K | $7.18 M |
05/19/2025 | $1.60 | $1.62 (1.25%) | $1.62 | $1.60 | 900 | $7.55 M |
05/16/2025 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.57 | 25.60 K | $7.69 M |
05/15/2025 | $1.68 | $1.67 (-0.6%) | $1.73 | $1.66 | 6.20 K | $7.79 M |
05/14/2025 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.51 | 18.20 K | $8.11 M |
05/13/2025 | $1.74 | $1.81 (4.02%) | $1.91 | $1.74 | 3.00 K | $8.44 M |
05/12/2025 | $1.62 | $1.70 (4.94%) | $1.98 | $1.62 | 19.80 K | $7.93 M |
05/09/2025 | $1.75 | $1.57 (-10.29%) | $1.81 | $1.50 | 4.20 K | $7.32 M |
05/08/2025 | $1.69 | $1.64 (-2.96%) | $1.77 | $1.57 | 6.10 K | $7.65 M |
05/07/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.60 | 6.00 K | $7.88 M |
05/06/2025 | $1.72 | $1.65 (-4.07%) | $1.78 | $1.65 | 3.03 K | $7.69 M |
05/05/2025 | $1.84 | $1.72 (-6.52%) | $1.88 | $1.59 | 3.86 K | $8.02 M |
05/02/2025 | $1.75 | $1.77 (1.14%) | $1.77 | $1.63 | 2.20 K | $8.25 M |
05/01/2025 | $1.79 | $1.73 (-3.35%) | $2.14 | $1.55 | 32.90 K | $8.07 M |
04/30/2025 | $1.78 | $1.56 (-12.36%) | $1.78 | $1.56 | 18.30 K | $7.27 M |
04/29/2025 | $1.75 | $1.80 (2.86%) | $1.80 | $1.73 | 3.80 K | $8.39 M |
04/28/2025 | $1.72 | $1.75 (1.74%) | $1.75 | $1.68 | 5.50 K | $8.16 M |
04/25/2025 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.70 | 5.52 K | $8.02 M |
04/24/2025 | $1.84 | $1.76 (-4.35%) | $1.92 | $1.71 | 5.10 K | $8.21 M |