Crown ElectroKinetics Corp. (CRKN) Charts

$2.85

$1.73 (154.46%)
Last update: 04:00 PM EST
Day's range
$2.42
Day's range
$3.39

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