5 DAY PERFORMANCE
+2,721.78%
1 MONTH PERFORMANCE
+14,150.00%
3 MONTH PERFORMANCE
+338.46%
6 MONTH PERFORMANCE
-6.86%
YEAR-TO-DATE PERFORMANCE
-86.62%
1 YEAR PERFORMANCE
-92.21%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.11 | $0.10 (-3.81%) | $0.11 | $0.10 | 14.00 K | $452.93 K |
| 12/05/2025 | $0.10 | $0.11 (3.96%) | $0.11 | $0.10 | 1.60 K | $470.87 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 | $470.87 K |
| 12/02/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 200 | $470.87 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 | $470.87 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 |
| 10/29/2025 | $0.01 | $0.04 (207.69%) | $0.05 | $0.01 | 9.83 K | $1.52 M |
| 10/28/2025 | $0.50 | $0.01 (-97.6%) | $0.50 | $0.01 | 2.00 K | $470.87 K |
| 10/27/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 0 | $20.01 M |
| 10/24/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 0 | $20.01 M |
| 10/23/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 0 | $19.53 M |
| 10/22/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 300 | $19.53 M |
| 10/21/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 1.00 K | $19.53 M |
| 10/20/2025 | $0.55 | $0.58 (5.45%) | $0.59 | $0.55 | 3.20 K | $22.21 M |
| 10/17/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 500 | $25.66 M |
| 10/16/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 0 | $24.97 M |
| 10/15/2025 | $0.62 | $0.68 (8.87%) | $0.70 | $0.60 | 4.70 K | $24.97 M |
| 10/14/2025 | $0.66 | $0.66 (0%) | $0.70 | $0.66 | 2.70 K | $24.41 M |
| 10/13/2025 | $0.63 | $0.68 (7.94%) | $0.68 | $0.56 | 4.40 K | $25.15 M |
| 10/10/2025 | $0.62 | $0.62 (0%) | $0.71 | $0.62 | 2.60 K | $22.93 M |
| 10/09/2025 | $0.67 | $0.72 (6.72%) | $0.85 | $0.67 | 4.60 K | $25.51 M |
| 10/08/2025 | $0.78 | $0.67 (-14.1%) | $0.80 | $0.67 | 3.10 K | $23.90 M |
| 10/07/2025 | $0.68 | $0.66 (-2.51%) | $0.83 | $0.65 | 5.00 K | $23.55 M |
| 10/06/2025 | $0.66 | $0.68 (3.03%) | $0.68 | $0.66 | 1.30 K | $24.26 M |
| 10/03/2025 | $0.63 | $0.68 (8.41%) | $0.73 | $0.63 | 8.80 K | $24.37 M |
| 10/02/2025 | $0.64 | $0.66 (3.13%) | $0.85 | $0.64 | 2.70 K | $22.68 M |
| 10/01/2025 | $0.68 | $0.62 (-8.82%) | $0.68 | $0.62 | 2.80 K | $21.31 M |
| 09/30/2025 | $0.66 | $0.68 (2.87%) | $0.88 | $0.66 | 18.80 K | $23.37 M |
| 09/29/2025 | $0.66 | $0.76 (15%) | $0.88 | $0.66 | 2.50 K | $26.08 M |
| 09/26/2025 | $0.69 | $0.66 (-4.9%) | $0.74 | $0.66 | 3.20 K | $22.68 M |
| 09/25/2025 | $0.66 | $0.74 (11.97%) | $0.74 | $0.66 | 6.20 K | $24.42 M |
| 09/24/2025 | $0.69 | $0.69 (0%) | $0.69 | $0.67 | 4.50 K | $22.67 M |
| 09/23/2025 | $0.58 | $0.69 (19.48%) | $0.69 | $0.58 | 3.20 K | $22.71 M |
| 09/22/2025 | $0.67 | $0.62 (-7.76%) | $0.67 | $0.60 | 2.20 K | $20.43 M |
| 09/19/2025 | $0.70 | $0.62 (-10.79%) | $0.70 | $0.59 | 4.90 K | $20.49 M |
| 09/18/2025 | $0.60 | $0.62 (3%) | $0.64 | $0.60 | 2.80 K | $19.61 M |
| 09/17/2025 | $0.65 | $0.70 (7.53%) | $0.70 | $0.58 | 3.70 K | $22.22 M |
| 09/16/2025 | $0.70 | $0.65 (-7%) | $0.70 | $0.65 | 2.00 K | $20.66 M |
| 09/15/2025 | $0.75 | $0.69 (-8.37%) | $0.75 | $0.63 | 25.30 K | $21.90 M |
| 09/12/2025 | $0.73 | $0.78 (6.85%) | $0.78 | $0.63 | 10.12 K | $24.76 M |
| 09/11/2025 | $0.58 | $0.63 (8.62%) | $0.63 | $0.58 | 1.24 K | $19.17 M |
| 09/10/2025 | $0.61 | $0.62 (2.3%) | $0.92 | $0.55 | 10.86 K | $18.98 M |
| 09/09/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 539 | $19.78 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.
