5 DAY PERFORMANCE
-54.55%
1 MONTH PERFORMANCE
-54.95%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
-94.03%
YEAR-TO-DATE PERFORMANCE
-54.95%
1 YEAR PERFORMANCE
-99.25%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $218.31 K |
| 01/28/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $470.87 K |
| 01/27/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $470.87 K |
| 01/26/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 12.50 K | $470.87 K |
| 01/23/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 600 | $470.87 K |
| 01/22/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $470.87 K |
| 01/21/2026 | $0.11 | $0.21 (86.36%) | $0.21 | $0.11 | 1.00 K | $470.87 K |
| 01/20/2026 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 500 | $470.87 K |
| 01/16/2026 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 500 | $1.40 M |
| 01/15/2026 | $0.12 | $0.11 (-5.17%) | $0.12 | $0.11 | 12.90 K | $512.83 K |
| 01/14/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $512.83 K |
| 01/13/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $512.83 K |
| 01/12/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $512.83 K |
| 01/09/2026 | $0.11 | $0.11 (0%) | $0.20 | $0.11 | 15.90 K | $512.83 K |
| 01/08/2026 | $0.13 | $0.00 (-99.23%) | $0.13 | $0.00 | 1.50 K | $4.66 K |
| 01/07/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $512.83 K |
| 01/06/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $512.83 K |
| 01/05/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $512.83 K |
| 01/02/2026 | $0.30 | $0.11 (-63.33%) | $0.30 | $0.11 | 1.30 K | $512.83 K |
| 12/31/2025 | $0.11 | $0.11 (0.91%) | $0.11 | $0.11 | 4.50 K | $517.49 K |
| 12/30/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 5.60 K | $517.49 K |
| 12/29/2025 | $0.11 | $0.11 (0.91%) | $0.11 | $0.11 | 14.10 K | $517.49 K |
| 12/26/2025 | $0.11 | $0.11 (0.91%) | $0.11 | $0.05 | 35.00 K | $517.49 K |
| 12/24/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 700 | $512.83 K |
| 12/23/2025 | $0.11 | $0.12 (9.09%) | $0.12 | $0.11 | 2.40 K | $559.45 K |
| 12/22/2025 | $0.11 | $0.12 (7.27%) | $0.12 | $0.11 | 4.00 K | $550.13 K |
| 12/19/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 700 | $512.83 K |
| 12/18/2025 | $0.11 | $0.11 (-0.9%) | $0.11 | $0.11 | 600 | $512.83 K |
| 12/17/2025 | $0.10 | $0.05 (-49%) | $0.10 | $0.05 | 2.10 K | $237.77 K |
| 12/16/2025 | $0.10 | $0.11 (9.9%) | $0.11 | $0.10 | 3.90 K | $517.49 K |
| 12/15/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 600 | $470.87 K |
| 12/12/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 3.50 K | $470.87 K |
| 12/11/2025 | $0.10 | $0.10 (1%) | $0.11 | $0.10 | 8.40 K | $470.87 K |
| 12/10/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1.50 K | $470.87 K |
| 12/09/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5.30 K | $470.87 K |
| 12/08/2025 | $0.11 | $0.10 (-3.81%) | $0.11 | $0.10 | 14.00 K | $470.87 K |
| 12/05/2025 | $0.10 | $0.11 (3.96%) | $0.11 | $0.10 | 1.60 K | $489.52 K |
| 12/04/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1.00 K | $470.87 K |
| 12/03/2025 | $0.10 | $0.11 (3.96%) | $0.11 | $0.10 | 1.50 K | $489.52 K |
| 12/02/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 200 | $489.52 K |
| 12/01/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $470.87 K |
| 11/28/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 300 | $452.22 K |
| 11/26/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $470.87 K |
| 11/25/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1.50 K | $649.84 K |
| 11/24/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $711.72 K |
| 11/21/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $1.07 M |
| 11/20/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 8.90 K | $1.19 M |
| 11/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 6.90 K | $650.42 K |
| 11/18/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 800 | $710.03 K |
| 11/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.70 K | $769.65 K |
| 11/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.50 K | $948.49 K |
| 11/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 900 | $1.01 M |
| 11/12/2025 | $0.04 | $0.05 (25%) | $0.05 | $0.04 | 1.00 K | $1.07 M |
| 11/11/2025 | $0.03 | $0.04 (60%) | $0.04 | $0.03 | 500 | $901.87 K |
| 11/10/2025 | $0.02 | $0.02 (-4.76%) | $0.02 | $0.02 | 13.50 K | $474.78 K |
| 11/07/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1.30 K | $546.32 K |
| 11/06/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2.70 K | $570.17 K |
| 11/05/2025 | $0.03 | $0.02 (-33.33%) | $0.03 | $0.02 | 34.30 K | $594.01 K |
| 11/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 200 | $1.24 M |
| 11/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 17.33 K | $641.71 K |
| 10/31/2025 | $0.04 | $0.03 (-25%) | $0.04 | $0.02 | 17.33 K | $1.07 M |
| 10/30/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 35.60 K | $1.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
