5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
-73.81%
6 MONTH PERFORMANCE
-98.89%
YEAR-TO-DATE PERFORMANCE
-92.49%
1 YEAR PERFORMANCE
-99.85%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.78 | $1.56 (-12.36%) | $1.78 | $1.56 | 18,300 | $7.27 M |
| 04/29/2025 | $1.75 | $1.80 (2.86%) | $1.80 | $1.73 | 3,800 | $8.39 M |
| 04/28/2025 | $1.72 | $1.75 (1.74%) | $1.75 | $1.68 | 5,500 | $8.16 M |
| 04/25/2025 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.70 | 5,518 | $8.02 M |
| 04/24/2025 | $1.84 | $1.76 (-4.35%) | $1.92 | $1.71 | 5,100 | $8.21 M |
| 04/23/2025 | $1.70 | $1.78 (4.71%) | $1.82 | $1.70 | 5,834 | $8.30 M |
| 04/22/2025 | $1.87 | $1.75 (-6.42%) | $1.87 | $1.75 | 3,500 | $8.16 M |
| 04/21/2025 | $1.98 | $1.82 (-8.08%) | $2.29 | $1.76 | 10,500 | $8.48 M |
| 04/17/2025 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.75 | 5,000 | $8.39 M |
| 04/16/2025 | $1.75 | $1.76 (0.57%) | $1.91 | $1.75 | 2,600 | $8.21 M |
| 04/15/2025 | $1.98 | $1.79 (-9.6%) | $2.28 | $1.75 | 10,100 | $8.35 M |
| 04/14/2025 | $1.83 | $1.89 (3.28%) | $1.98 | $1.83 | 7,700 | $8.81 M |
| 04/11/2025 | $1.70 | $1.70 (0%) | $2.08 | $1.70 | 5,700 | $7.93 M |
| 04/10/2025 | $1.88 | $1.70 (-9.57%) | $1.96 | $1.55 | 12,600 | $7.93 M |
| 04/09/2025 | $1.80 | $2.00 (11.11%) | $2.00 | $1.70 | 10,500 | $9.32 M |
| 04/08/2025 | $2.30 | $1.70 (-26.09%) | $2.30 | $1.65 | 22,700 | $7.93 M |
| 04/07/2025 | $2.09 | $1.70 (-18.66%) | $2.09 | $1.70 | 9,200 | $7.93 M |
| 04/04/2025 | $2.10 | $2.09 (-0.48%) | $2.16 | $1.65 | 22,100 | $9.74 M |
| 04/03/2025 | $2.45 | $2.05 (-16.33%) | $2.75 | $2.00 | 25,000 | $9.56 M |
| 04/02/2025 | $2.40 | $2.41 (0.42%) | $2.65 | $2.35 | 30,100 | $11.24 M |
| 04/01/2025 | $2.75 | $2.40 (-12.73%) | $3.04 | $2.29 | 21,500 | $11.19 M |
| 03/31/2025 | $3.18 | $2.75 (-13.52%) | $3.18 | $2.75 | 6,500 | $12.82 M |
| 03/28/2025 | $3.65 | $3.25 (-10.96%) | $3.75 | $3.25 | 7,200 | $15.15 M |
| 03/27/2025 | $3.67 | $3.60 (-1.91%) | $6.25 | $3.47 | 175,800 | $16.78 M |
| 03/26/2025 | $3.51 | $3.90 (11.11%) | $3.98 | $3.50 | 49,300 | $18.18 M |
| 03/25/2025 | $3.41 | $3.50 (2.64%) | $3.68 | $3.41 | 12,400 | $16.32 M |
| 03/24/2025 | $3.51 | $3.40 (-3.13%) | $3.55 | $3.18 | 11,900 | $15.85 M |
| 03/21/2025 | $3.80 | $3.51 (-7.63%) | $3.82 | $3.41 | 19,200 | $16.36 M |
| 03/20/2025 | $3.86 | $3.91 (1.3%) | $4.00 | $3.60 | 18,000 | $18.23 M |
| 03/19/2025 | $3.66 | $4.00 (9.29%) | $4.10 | $3.66 | 20,600 | $18.65 M |
| 03/18/2025 | $4.05 | $4.05 (0%) | $4.05 | $3.75 | 10,900 | $18.88 M |
| 03/17/2025 | $3.76 | $3.98 (5.85%) | $4.05 | $3.59 | 21,300 | $18.56 M |
| 03/14/2025 | $3.76 | $4.03 (7.18%) | $4.05 | $3.55 | 11,700 | $18.79 M |
| 03/13/2025 | $3.51 | $3.76 (7.12%) | $4.10 | $3.51 | 33,500 | $17.53 M |
| 03/12/2025 | $3.70 | $3.93 (6.22%) | $3.93 | $3.43 | 24,500 | $18.32 M |
| 03/11/2025 | $3.25 | $3.70 (13.85%) | $3.94 | $3.25 | 20,300 | $17.25 M |
| 03/10/2025 | $3.60 | $3.70 (2.78%) | $3.70 | $3.04 | 23,500 | $17.25 M |
| 03/07/2025 | $3.11 | $3.90 (25.4%) | $3.90 | $3.11 | 39,300 | $18.18 M |
| 03/06/2025 | $3.20 | $3.11 (-2.81%) | $3.49 | $2.81 | 68,300 | $14.50 M |
| 03/05/2025 | $2.25 | $3.64 (61.78%) | $3.76 | $1.80 | 256,800 | $16.97 M |
| 03/04/2025 | $3.35 | $2.85 (-14.93%) | $3.43 | $2.42 | 938,600 | $13.29 M |
| 03/03/2025 | $3.90 | $3.42 (-12.31%) | $3.97 | $3.37 | 109,800 | $15.94 M |
| 02/28/2025 | $4.03 | $3.92 (-2.73%) | $4.08 | $3.91 | 37,700 | $18.28 M |
| 02/27/2025 | $4.31 | $4.10 (-4.87%) | $4.32 | $4.00 | 43,100 | $19.11 M |
| 02/26/2025 | $4.05 | $4.28 (5.68%) | $4.28 | $4.00 | 62,100 | $19.95 M |
| 02/25/2025 | $4.23 | $4.13 (-2.36%) | $4.30 | $3.98 | 64,300 | $19.25 M |
| 02/24/2025 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.15 | 98,500 | $20.05 M |
| 02/21/2025 | $4.59 | $4.55 (-0.87%) | $4.85 | $4.41 | 102,200 | $21.21 M |
| 02/20/2025 | $4.43 | $4.60 (3.84%) | $4.74 | $4.43 | 74,000 | $21.45 M |
| 02/19/2025 | $4.39 | $4.51 (2.73%) | $4.67 | $4.26 | 120,600 | $21.03 M |
| 02/18/2025 | $4.63 | $4.40 (-4.97%) | $4.65 | $4.26 | 133,100 | $20.51 M |
| 02/14/2025 | $4.96 | $4.69 (-5.44%) | $4.98 | $4.62 | 153,700 | $21.87 M |
| 02/13/2025 | $5.28 | $5.02 (-4.92%) | $5.32 | $4.72 | 186,400 | $23.40 M |
| 02/12/2025 | $5.53 | $5.33 (-3.62%) | $5.61 | $5.23 | 122,600 | $24.85 M |
| 02/11/2025 | $5.83 | $5.65 (-3.09%) | $5.84 | $5.42 | 156,400 | $26.34 M |
| 02/10/2025 | $6.08 | $5.79 (-4.77%) | $6.15 | $5.55 | 188,000 | $26.99 M |
| 02/07/2025 | $6.55 | $6.05 (-7.63%) | $6.55 | $6.00 | 166,900 | $28.21 M |
| 02/06/2025 | $6.65 | $6.55 (-1.5%) | $7.34 | $6.26 | 503,500 | $30.54 M |
| 02/05/2025 | $6.50 | $6.63 (2%) | $6.79 | $6.01 | 248,200 | $30.91 M |
| 02/04/2025 | $6.37 | $6.51 (2.2%) | $7.38 | $6.22 | 452,700 | $30.35 M |
| 02/03/2025 | $5.82 | $6.96 (19.59%) | $7.50 | $5.51 | 791,400 | $32.45 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.
