5 DAY PERFORMANCE
-20.25%
1 MONTH PERFORMANCE
-77.89%
3 MONTH PERFORMANCE
-65.19%
6 MONTH PERFORMANCE
-87.45%
YEAR-TO-DATE PERFORMANCE
-97.04%
1 YEAR PERFORMANCE
-99.79%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.70 | $0.63 (-10.06%) | $0.70 | $0.60 | 32.95 K | $2.82 M |
| 08/12/2025 | $0.78 | $0.72 (-8.44%) | $0.81 | $0.72 | 9.40 K | $3.34 M |
| 08/11/2025 | $0.81 | $0.73 (-9.88%) | $1.00 | $0.73 | 19.20 K | $3.40 M |
| 08/08/2025 | $0.79 | $0.79 (0%) | $0.90 | $0.72 | 4.60 K | $3.68 M |
| 08/07/2025 | $0.72 | $0.70 (-2.78%) | $0.75 | $0.70 | 1.00 K | $3.26 M |
| 08/06/2025 | $0.79 | $0.78 (-1.77%) | $0.79 | $0.75 | 800 | $3.62 M |
| 08/05/2025 | $0.79 | $0.79 (0%) | $0.84 | $0.70 | 1.90 K | $3.68 M |
| 08/04/2025 | $0.74 | $0.82 (11.41%) | $0.82 | $0.67 | 1.30 K | $3.82 M |
| 08/01/2025 | $0.71 | $0.74 (4.25%) | $2.00 | $0.58 | 42.70 K | $3.43 M |
| 07/31/2025 | $0.89 | $0.76 (-14.83%) | $0.90 | $0.65 | 14.20 K | $3.53 M |
| 07/30/2025 | $0.94 | $0.84 (-10.37%) | $0.94 | $0.80 | 18.60 K | $3.91 M |
| 07/29/2025 | $1.00 | $0.97 (-3%) | $1.04 | $0.94 | 20.60 K | $4.52 M |
| 07/28/2025 | $1.10 | $0.98 (-10.91%) | $1.15 | $0.98 | 27.10 K | $4.57 M |
| 07/25/2025 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.05 | 30.70 K | $4.94 M |
| 07/24/2025 | $1.10 | $1.16 (5.45%) | $1.21 | $1.10 | 13.70 K | $5.41 M |
| 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 |
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.
