5 DAY PERFORMANCE
-96.67%
1 MONTH PERFORMANCE
-97.56%
3 MONTH PERFORMANCE
-99.59%
6 MONTH PERFORMANCE
-99.93%
YEAR-TO-DATE PERFORMANCE
-99.39%
1 YEAR PERFORMANCE
-99.99%
Crown ElectroKinetics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.70 | $3.73 (0.81%) | $3.90 | $3.39 | 15,025 | $16.78 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 |
| 01/31/2025 | $6.24 | $6.11 (-2.08%) | $6.31 | $5.69 | 624,300 | $28.49 M |
| 01/30/2025 | $7.51 | $6.63 (-11.72%) | $7.55 | $6.21 | 1.15 M | $30.91 M |
| 01/29/2025 | $9.45 | $9.15 (-3.17%) | $11.40 | $9.00 | 319,481 | $42.56 M |
| 01/28/2025 | $11.25 | $10.35 (-8%) | $11.25 | $10.05 | 483,961 | $48.44 M |
| 01/27/2025 | $14.25 | $13.50 (-5.26%) | $14.40 | $13.20 | 183,779 | $62.94 M |
| 01/24/2025 | $14.40 | $15.30 (6.25%) | $15.45 | $13.95 | 245,836 | $476,931 |
| 01/23/2025 | $14.85 | $14.55 (-2.02%) | $15.45 | $13.65 | 280,193 | $453,621 |
| 01/22/2025 | $15.15 | $15.75 (3.96%) | $17.25 | $13.65 | 565,438 | $489,519 |
| 01/21/2025 | $19.35 | $16.95 (-12.4%) | $24.45 | $15.90 | 2.65 M | $526,816 |
| 01/17/2025 | $11.85 | $18.75 (58.23%) | $23.25 | $11.85 | 5.10 M | $582,761 |
| 01/16/2025 | $10.95 | $12.00 (9.59%) | $13.50 | $10.65 | 406,195 | $371,568 |
| 01/15/2025 | $9.75 | $11.25 (15.38%) | $12.30 | $9.75 | 435,563 | $350,123 |
| 01/14/2025 | $13.65 | $13.35 (-2.2%) | $13.65 | $12.15 | 327,001 | $413,061 |
| 01/13/2025 | $16.50 | $13.65 (-17.27%) | $16.50 | $12.60 | 380,203 | $424,716 |
| 01/10/2025 | $17.10 | $15.45 (-9.65%) | $17.10 | $14.10 | 370,107 | $480,661 |
| 01/08/2025 | $18.30 | $18.15 (-0.82%) | $18.90 | $16.65 | 337,908 | $565,045 |
| 01/07/2025 | $22.35 | $19.50 (-12.75%) | $22.35 | $18.60 | 872,495 | $606,071 |
| 01/06/2025 | $19.95 | $19.95 (0%) | $20.10 | $18.75 | 551,291 | $620,057 |
| 01/03/2025 | $19.95 | $19.65 (-1.5%) | $20.10 | $18.75 | 340,867 | $612,598 |
| 01/02/2025 | $21.45 | $20.55 (-4.2%) | $21.60 | $19.50 | 681,885 | $638,706 |
| 12/31/2024 | $32.25 | $21.30 (-33.95%) | $34.50 | $20.40 | 2.68 M | $662,949 |
| 12/30/2024 | $22.65 | $20.85 (-7.95%) | $24.75 | $19.65 | 781,524 | $646,631 |
| 12/27/2024 | $26.10 | $21.45 (-17.82%) | $26.25 | $20.40 | 638,058 | $666,678 |
| 12/26/2024 | $20.55 | $19.80 (-3.65%) | $21.90 | $19.20 | 304,223 | $613,997 |
| 12/24/2024 | $19.35 | $19.50 (0.78%) | $21.45 | $18.60 | 64,696 | $605,605 |
| 12/23/2024 | $21.00 | $19.65 (-6.43%) | $23.70 | $18.30 | 185,136 | $609,335 |
| 12/20/2024 | $23.10 | $21.00 (-9.09%) | $23.10 | $20.85 | 75,090 | $650,827 |
| 12/19/2024 | $24.90 | $22.80 (-8.43%) | $27.00 | $22.35 | 69,252 | $706,772 |
| 12/18/2024 | $25.95 | $24.45 (-5.78%) | $25.95 | $22.20 | 76,629 | $760,852 |
| 12/17/2024 | $27.30 | $25.95 (-4.95%) | $29.55 | $24.30 | 109,955 | $804,210 |
| 12/16/2024 | $29.55 | $29.55 (0%) | $32.70 | $28.50 | 64,183 | $919,363 |
| 12/13/2024 | $31.65 | $30.00 (-5.21%) | $32.70 | $28.50 | 69,550 | $932,417 |
| 12/12/2024 | $34.50 | $31.80 (-7.83%) | $34.50 | $31.50 | 56,073 | $988,362 |
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.
