Crown Electrokinetics Corp. (CRKN) Historical Stock Data
1.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRKN is down -3.68% a day on average. There have been 11 days where Crown Electrokinetics Corp. closed green and 19 days where CRKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.75 | 1.57 | ↓$0.18 (-10.29%) | 1.50 | 1.81 | 3.29K |
| 2025-05-08 | 1.69 | 1.57 | ↓$0.12 (-7.10%) | 1.57 | 1.70 | 3.38K |
| 2025-05-07 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.60 | 1.69 | 4.15K |
| 2025-05-06 | 1.72 | 1.65 | ↓$0.07 (-4.07%) | 1.65 | 1.74 | 1.79K |
| 2025-05-05 | 1.63 | 1.88 | ↑$0.25 (15.34%) | 1.59 | 1.88 | 1.20K |
| 2025-05-02 | 1.63 | 1.75 | ↑$0.12 (7.36%) | 1.63 | 1.78 | 227 |
| 2025-05-01 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.55 | 2.18 | 22.34K |
| 2025-04-30 | 1.73 | 1.60 | ↓$0.13 (-7.51%) | 1.59 | 1.80 | 10.66K |
| 2025-04-29 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.72 | 1.89 | 1.81K |
| 2025-04-28 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.68 | 1.75 | 4.45K |
| 2025-04-25 | 1.78 | 1.70 | ↓$0.08 (-4.49%) | 1.70 | 1.78 | 2.38K |
| 2025-04-24 | 1.82 | 1.79 | ↓$0.03 (-1.65%) | 1.72 | 1.82 | 782 |
| 2025-04-23 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.70 | 1.82 | 2.26K |
| 2025-04-22 | 1.82 | 1.79 | ↓$0.03 (-1.65%) | 1.75 | 1.85 | 1.46K |
| 2025-04-21 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.76 | 2.29 | 4.63K |
| 2025-04-17 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.75 | 1.85 | 1.14K |
| 2025-04-16 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.75 | 1.87 | 858 |
| 2025-04-15 | 1.98 | 1.85 | ↓$0.13 (-6.57%) | 1.75 | 2.18 | 8.22K |
| 2025-04-14 | 1.85 | 1.91 | ↑$0.06 (3.24%) | 1.85 | 1.98 | 2.05K |
| 2025-04-11 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 2.08 | 3.13K |
| 2025-04-10 | 1.80 | 1.60 | ↓$0.20 (-11.11%) | 1.55 | 1.95 | 6.53K |
| 2025-04-09 | 1.80 | 2.00 | ↑$0.20 (11.11%) | 1.70 | 2.00 | 5.10K |
| 2025-04-08 | 2.30 | 1.70 | ↓$0.60 (-26.09%) | 1.65 | 2.30 | 12.70K |
| 2025-04-07 | 2.00 | 1.70 | ↓$0.30 (-15.00%) | 1.70 | 2.08 | 2.14K |
| 2025-04-04 | 2.10 | 2.09 | ↓$0.01 (-0.48%) | 1.65 | 2.10 | 14.88K |
| 2025-04-03 | 2.45 | 2.05 | ↓$0.40 (-16.33%) | 2.00 | 2.75 | 20.85K |
| 2025-04-02 | 2.40 | 2.41 | ↑$0.01 (0.42%) | 2.37 | 2.65 | 21.45K |
| 2025-04-01 | 2.85 | 2.40 | ↓$0.45 (-15.79%) | 2.29 | 3.04 | 16.07K |
| 2025-03-31 | 3.15 | 2.75 | ↓$0.40 (-12.70%) | 2.75 | 3.20 | 4.34K |
| 2025-03-28 | 3.57 | 3.10 | ↓$0.47 (-13.17%) | 3.10 | 3.70 | 3.21K |
Create an account or log in to view more rows.
$CRKN Buy the dip
$CRKN HOLDING STRONG FOR ALL OF YOU
$CRKN has just been halted from trading.
$CRKN omg this is bullshit
$CRKN when's the offering?
$CRKN Shorts talk the talk but cant walk the walk
$CRKN cup and handle forming
$CRKN gimme gimme
$CRKN has just been halted from trading.
$CRKN shaking weak hands that’s all