Dark

CRKN
CROWN ELECTROKINETICS CRP
stock OTC

EOD

May 8, 2025

1.64USD-2.959%(-0.05)6,067

Pre-market

Dec 31, 1969

0.00USD-100.000%(-1.69)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.6900	1.7700	1.5700	1.6400	-2.959%	6,067	0.000%
2025-05-07	1.6550	1.6900	1.6000	1.6900	+2.424%	6,018	-2.959%
2025-05-06	1.7200	1.7800	1.6500	1.6500	-4.070%	3,026	-0.606%
2025-05-05	1.8400	1.8800	1.5900	1.7200	-3.099%	3,855	-4.651%
2025-05-02	1.7500	1.7750	1.6300	1.7750	+2.601%	2,172	-7.606%
2025-05-01	1.7900	2.1400	1.5500	1.7300	+10.614%	32,861	-5.202%
2025-04-30	1.7811	1.7811	1.5640	1.5640	-13.111%	18,342	+4.859%
2025-04-29	1.7500	1.8025	1.7300	1.8000	+2.857%	3,754	-8.889%
2025-04-28	1.7200	1.7500	1.6800	1.7500	+1.744%	5,601	-6.286%
2025-04-25	1.7900	1.7900	1.7000	1.7200	-2.273%	5,518	-4.651%
2025-04-24	1.8375	1.9250	1.7100	1.7600	-1.124%	5,076	-6.818%
2025-04-23	1.7000	1.8200	1.7000	1.7800	+1.714%	5,834	-7.865%
2025-04-22	1.8700	1.8700	1.7500	1.7500	-3.846%	3,498	-6.286%
2025-04-21	1.9800	2.2900	1.7600	1.8200	+1.111%	10,480	-9.890%
2025-04-17	1.9025	1.9025	1.7500	1.8000	+2.273%	5,017	-8.889%
2025-04-16	1.7500	1.9100	1.7500	1.7600	-1.676%	2,567	-6.818%
2025-04-15	1.9800	2.2800	1.7500	1.7900	-5.291%	10,111	-8.380%
2025-04-14	1.8300	1.9800	1.8300	1.8900	+11.176%	7,670	-13.228%
2025-04-11	1.7000	2.0800	1.7000	1.7000	0.000%	5,712	-3.529%
2025-04-10	1.8800	1.9600	1.5500	1.7000	-15.000%	12,567	-3.529%
2025-04-09	1.8000	2.0000	1.7000	2.0000	+17.647%	10,465	-18.000%
2025-04-08	1.8900	1.9000	1.6500	1.7000	0.000%	11,585	-3.529%
2025-04-07	2.0900	2.0900	1.7000	1.7000	-18.660%	9,217	-3.529%
2025-04-04	2.1000	2.1600	1.6500	2.0900	+1.951%	22,076	-21.531%
2025-04-03	2.4500	2.7500	2.0000	2.0500	-14.938%	25,031	-20.000%
2025-04-02	2.4000	2.6500	2.3500	2.4100	+0.417%	30,119	-31.950%
2025-04-01	2.7500	3.0400	2.2900	2.4000	-12.727%	21,520	-31.667%
2025-03-31	3.1800	3.1800	2.7500	2.7500	-15.385%	6,539	-40.364%
2025-03-28	3.6500	3.7500	3.2500	3.2500	-9.722%	7,238	-49.538%
2025-03-27	3.6700	6.2500	3.4700	3.6000	-7.692%	175,779	-54.444%
2025-03-26	3.5100	3.9800	3.5000	3.9000	+11.429%	49,291	-57.949%
2025-03-25	3.4100	3.6800	3.4100	3.5000	+2.941%	12,505	-53.143%
2025-03-24	3.5100	3.5525	3.1800	3.4000	-3.134%	11,902	-51.765%
2025-03-21	3.8000	3.8225	3.4100	3.5100	-10.230%	19,228	-53.276%
2025-03-20	3.8600	4.0000	3.6000	3.9100	-2.250%	17,973	-58.056%
2025-03-19	3.6600	4.1000	3.6600	4.0000	-1.235%	20,626	-59.000%
2025-03-18	4.0500	4.0500	3.7500	4.0500	+1.759%	10,938	-59.506%
2025-03-17	3.7600	4.0500	3.5900	3.9800	-1.241%	21,267	-58.794%
2025-03-14	3.7600	4.0500	3.5500	4.0300	+7.181%	11,743	-59.305%
2025-03-13	3.5100	4.1000	3.5100	3.7600	-4.326%	33,491	-56.383%
2025-03-12	3.7000	3.9300	3.4300	3.9300	+6.216%	24,467	-58.270%
2025-03-11	3.2500	3.9400	3.2500	3.7000	0.000%	20,271	-55.676%
2025-03-10	3.6000	3.7000	3.0400	3.7000	-5.128%	23,548	-55.676%
2025-03-07	3.1100	3.9000	3.1100	3.9000	+25.402%	39,380	-57.949%
2025-03-06	3.2000	3.4900	2.8100	3.1100	-14.560%	68,266	-47.267%
2025-03-05	2.2500	3.7600	1.8000	3.6400	+27.719%	256,828	-54.945%
2025-03-04	3.3500	3.4300	2.4200	2.8500	-16.667%	938,609	-42.456%
2025-03-03	3.9000	3.9750	3.3700	3.4200	-12.755%	109,792	-52.047%
2025-02-28	4.0300	4.0774	3.9096	3.9200	-4.390%	37,657	-58.163%
2025-02-27	4.3100	4.3200	4.0001	4.1000	-4.206%	43,149	-60.000%
2025-02-26	4.0500	4.2800	4.0000	4.2800	+3.632%	62,288	-61.682%
2025-02-25	4.2300	4.3000	3.9789	4.1300	-3.953%	64,549	-60.291%
2025-02-24	4.5000	4.5000	4.1500	4.3000	-5.495%	98,521	-61.860%
2025-02-21	4.5900	4.8500	4.4100	4.5500	-1.087%	102,153	-63.956%
2025-02-20	4.4300	4.7450	4.4300	4.6000	+1.996%	74,011	-64.348%
2025-02-19	4.3900	4.6700	4.2600	4.5100	+2.500%	120,625	-63.636%
2025-02-18	4.6300	4.6505	4.2600	4.4000	-6.183%	133,136	-62.727%
2025-02-14	4.9600	4.9790	4.6156	4.6900	-6.574%	153,653	-65.032%
2025-02-13	5.2800	5.3200	4.7200	5.0200	-5.816%	186,437	-67.331%
2025-02-12	5.5300	5.6089	5.2300	5.3300	-5.664%	122,601	-69.231%
2025-02-11	5.8300	5.8400	5.4200	5.6500	-2.418%	156,512	-70.973%
2025-02-10	6.0800	6.1510	5.5500	5.7900	-4.298%	188,006	-71.675%
2025-02-07	6.5500	6.5500	6.0000	6.0500	-7.634%	166,925	-72.893%
2025-02-06	6.6500	7.3399	6.2600	6.5500	-1.207%	503,495	-74.962%
2025-02-05	6.5000	6.7899	6.0100	6.6300	+1.843%	251,766	-75.264%
2025-02-04	6.3700	7.3799	6.2200	6.5100	-6.466%	452,742	-74.808%
2025-02-03	5.8200	7.5000	5.5101	6.9600	+13.912%	791,363	-76.437%
2025-01-31	6.2400	6.3100	5.6900	6.1100	-7.843%	624,348	-73.159%
2025-01-30	7.5100	7.5500	6.2100	6.6300	-27.422%	1,145,727	-75.264%
2025-01-29	9.3750	11.3835	9.0000	9.1350	-12.121%	319,480	-82.047%
2025-01-28	11.2200	11.2500	10.0500	10.3950	-23.000%	483,962	-84.223%
2025-01-27	14.2650	14.4600	13.1250	13.5000	-12.023%	183,779	-87.852%
2025-01-24	14.3250	15.4500	14.0100	15.3450	+5.139%	245,836	-89.312%
2025-01-23	14.8650	15.3750	13.6500	14.5950	-7.333%	280,193	-88.763%
2025-01-22	15.1650	17.2500	13.6500	15.7500	-7.080%	565,438	-89.587%
2025-01-21	19.3350	24.4950	15.9000	16.9500	-9.600%	2,651,165	-90.324%
2025-01-17	11.8800	23.2050	11.8800	18.7500	+56.838%	5,099,081	-91.253%
2025-01-16	10.9500	13.4250	10.5900	11.9550	+6.125%	406,195	-86.282%
2025-01-15	9.7500	12.2400	9.7500	11.2650	-15.237%	435,563	-85.442%
2025-01-14	13.6800	13.6800	12.1350	13.2900	-2.744%	327,001	-87.660%
2025-01-13	16.5150	16.5150	12.6300	13.6650	-11.639%	380,202	-87.999%
2025-01-10	17.0550	17.0550	14.1000	15.4650	-14.934%	370,107	-89.395%
2025-01-08	18.2250	18.9000	16.6800	18.1800	-6.769%	337,908	-90.979%
2025-01-07	22.3800	22.3800	18.5250	19.5000	-2.256%	872,429	-91.590%
2025-01-06	19.9500	20.1600	18.7350	19.9500	+1.218%	551,291	-91.779%
2025-01-03	19.9050	20.1000	18.7500	19.7100	-4.088%	340,867	-91.679%
2025-01-02	21.3900	21.5400	19.4400	20.5500	-3.657%	681,885	-92.019%
2024-12-31	32.2350	34.5000	20.4000	21.3300	+2.523%	2,680,383	-92.311%
2024-12-30	22.6350	24.7500	19.6800	20.8050	-3.007%	781,524	-92.117%
2024-12-27	26.1000	26.2500	20.4000	21.4500	+8.580%	638,058	-92.354%
2024-12-26	20.5650	21.8700	19.2300	19.7550	+1.386%	364,483	-91.698%
2024-12-24	19.3650	21.4500	18.6000	19.4850	-0.612%	64,696	-91.583%
2024-12-23	21.0300	23.6550	18.3000	19.6050	-6.375%	185,136	-91.635%
2024-12-20	23.0550	23.0550	20.8500	20.9400	-7.916%	75,090	-92.168%
2024-12-19	24.8250	26.9850	22.3500	22.7400	-7.108%	69,252	-92.788%
2024-12-18	25.8900	26.0100	22.2150	24.4800	-5.391%	76,629	-93.301%
2024-12-17	27.3300	29.5800	24.3000	25.8750	-12.525%	109,955	-93.662%
2024-12-16	29.4750	32.6250	28.5000	29.5800	-1.400%	64,182	-94.456%
2024-12-13	31.6500	32.6250	28.5000	30.0000	-5.660%	69,550	-94.533%
2024-12-12	34.5000	34.5000	31.5000	31.8000	-8.225%	56,073	-94.843%
2024-12-11	36.0450	36.0450	31.7250	34.6500	-4.427%	61,983	-95.267%
2024-12-10	36.0000	36.9450	34.5000	36.2550	-0.943%	61,168	-95.476%
2024-12-09	42.7650	43.3500	34.6200	36.6000	-2.047%	235,602	-95.519%
2024-12-06	38.7750	43.5000	35.5200	37.3650	+4.620%	187,663	-95.611%
2024-12-05	42.7500	48.1200	31.5000	35.7150	-15.025%	227,685	-95.408%
2024-12-04	41.6550	57.5700	36.3000	42.0300	-1.338%	399,169	-96.098%
2024-12-03	38.7900	46.3500	35.2500	42.6000	+6.767%	238,912	-96.150%
2024-12-02	44.1000	44.5500	38.2500	39.9000	-5.000%	105,807	-95.890%
2024-11-29	49.0200	53.2500	41.1000	42.0000	+0.322%	193,373	-96.095%
2024-11-27	51.6900	53.4300	41.6250	41.8650	-9.383%	194,227	-96.083%
2024-11-26	69.3000	70.5000	40.6500	46.2000	-27.187%	107,579	-96.450%
2024-11-25	92.2650	93.0000	57.0150	63.4500	-35.675%	85,036	-97.415%
2024-11-22	124.0500	141.0018	95.0250	98.6400	-17.594%	69,733	-98.337%
2024-11-21	135.0000	156.0000	118.5000	119.7000	+1.568%	120,037	-98.630%
2024-11-20	120.3750	124.4550	115.5000	117.8516	-5.340%	48,238	-98.608%
2024-11-19	127.5000	128.9250	118.5000	124.5000	-2.353%	2,525	-98.683%
2024-11-18	133.0950	133.5000	124.6500	127.5000	-3.846%	1,296	-98.714%
2024-11-15	136.5000	136.5000	106.6950	132.6000	-3.892%	4,318	-98.763%
2024-11-14	144.0300	148.5000	127.6500	137.9700	-4.188%	3,540	-98.811%
2024-11-13	138.0000	145.5000	133.5000	144.0000	+5.344%	3,648	-98.861%
2024-11-12	145.5000	147.0000	135.0000	136.6950	-6.052%	3,664	-98.800%
2024-11-11	140.3250	146.0700	137.4000	145.5000	+2.105%	2,160	-98.873%
2024-11-08	141.6300	147.0750	139.5000	142.5000	-2.404%	1,740	-98.849%
2024-11-07	149.8350	153.0000	142.8750	146.0100	-2.553%	1,715	-98.877%
2024-11-06	148.5000	153.0000	143.8200	149.8350	-2.069%	1,614	-98.905%
2024-11-05	142.5000	153.0000	138.0000	153.0000	+6.383%	3,542	-98.928%
2024-11-04	141.7500	143.8200	135.0000	143.8200	-0.073%	2,859	-98.860%
2024-11-01	141.0000	143.9250	138.2700	143.9250	+0.021%	1,184	-98.861%
2024-10-31	135.0000	144.0000	129.3450	143.8950	+8.236%	3,868	-98.860%
2024-10-30	151.5000	152.9250	120.5700	132.9450	-13.108%	26,999	-98.766%
2024-10-29	171.0000	187.5000	150.0000	153.0000	-6.422%	14,792	-98.928%
2024-10-28	177.0000	180.0000	153.0000	163.5000	-9.917%	17,843	-98.997%
2024-10-25	181.5000	189.0000	174.0150	181.5000	+1.681%	10,427	-99.096%
2024-10-24	180.0000	193.5000	177.0000	178.5000	-0.833%	8,410	-99.081%
2024-10-23	190.5000	190.5000	177.0000	180.0000	+2.564%	2,702	-99.089%
2024-10-22	174.0000	177.0000	172.5000	175.5000	-0.847%	1,610	-99.066%
2024-10-21	184.5000	184.5000	174.0000	177.0000	-2.479%	2,012	-99.073%
2024-10-18	184.5000	184.5000	180.0000	181.5000	-0.820%	2,231	-99.096%
2024-10-17	193.5000	193.5000	180.0000	183.0000	-8.955%	3,999	-99.104%
2024-10-16	196.5000	201.0000	190.2000	201.0000	0.000%	3,715	-99.184%
2024-10-15	205.5000	208.4850	197.3100	201.0000	-4.286%	6,255	-99.184%
2024-10-14	208.5000	213.0000	199.3650	210.0000	+3.704%	6,255	-99.219%
2024-10-11	187.5000	208.5000	174.7500	202.5000	+5.469%	12,658	-99.190%
2024-10-10	228.0000	280.5000	187.5000	192.0000	+9.402%	387,118	-99.146%
2024-10-09	175.5000	180.0000	172.5000	175.5000	+0.862%	21,071	-99.066%
2024-10-08	172.5000	175.5000	172.5000	174.0000	+1.754%	862	-99.057%
2024-10-07	178.5000	181.5000	171.0000	171.0000	-4.202%	1,423	-99.041%
2024-10-04	178.5000	180.0000	175.5000	178.5000	+0.847%	961	-99.081%
2024-10-03	169.5000	180.0000	169.5000	177.0000	+2.609%	1,381	-99.073%
2024-10-02	177.0000	181.5000	172.5000	172.5000	-4.959%	1,923	-99.049%
2024-10-01	187.5000	187.5000	177.0000	181.5000	-1.626%	1,219	-99.096%
2024-09-30	192.0000	192.0000	181.5000	184.5000	0.000%	1,827	-99.111%
2024-09-27	189.0000	190.5000	178.5000	184.5000	-1.600%	1,429	-99.111%
2024-09-26	174.0000	190.5000	174.0000	187.5000	+4.167%	3,430	-99.125%
2024-09-25	180.0000	181.5000	166.5000	180.0000	+1.695%	2,611	-99.089%
2024-09-24	181.5000	187.5000	175.5000	177.0000	-0.840%	3,337	-99.073%
2024-09-23	183.0000	208.5000	177.0000	178.5000	0.000%	11,823	-99.081%
2024-09-20	177.0000	187.5000	177.0000	178.5000	-4.032%	5,415	-99.081%
2024-09-19	210.0000	213.0000	174.0150	186.0000	-1.587%	54,608	-99.118%
2024-09-18	192.0000	193.6755	181.5000	189.0000	-1.563%	1,977	-99.132%
2024-09-17	199.5000	207.0000	189.0000	192.0000	-5.882%	2,690	-99.146%
2024-09-16	201.0000	208.5000	186.0000	204.0000	+1.873%	1,575	-99.196%
2024-09-13	190.5000	201.0000	187.5000	200.2500	+7.661%	1,525	-99.181%
2024-09-12	196.5000	196.5000	183.0000	186.0000	-3.876%	1,402	-99.118%
2024-09-11	183.0000	193.5000	175.5000	193.5000	+5.738%	2,526	-99.152%
2024-09-10	199.5000	201.7500	159.0000	183.0000	-18.121%	9,579	-99.104%
2024-09-09	226.5000	226.5000	216.0000	223.5000	-0.667%	6,902	-99.266%
2024-09-06	238.5000	243.5850	213.0000	225.0000	-6.832%	2,195	-99.271%
2024-09-05	258.0000	265.5000	228.0000	241.5000	-5.848%	4,724	-99.321%
2024-09-04	216.0000	266.2500	214.6500	256.5000	+17.123%	18,254	-99.361%
2024-09-03	210.0000	219.0000	196.5000	219.0000	+3.546%	2,910	-99.251%
2024-08-30	228.0000	234.0000	210.0000	211.5000	-6.931%	4,255	-99.225%
2024-08-29	259.5000	259.5000	226.5000	227.2500	-10.882%	5,086	-99.278%
2024-08-28	285.0000	285.0000	255.0000	255.0000	-10.053%	3,849	-99.357%
2024-08-27	307.5000	307.5000	279.0000	283.5000	-6.897%	4,911	-99.422%
2024-08-26	300.0000	325.4850	283.5150	304.5000	+0.495%	8,567	-99.461%
2024-08-23	340.5000	352.5000	271.5000	303.0000	-7.763%	41,692	-99.459%
2024-08-22	268.5000	442.5000	261.0000	328.5000	+20.994%	118,136	-99.501%
2024-08-21	265.5000	283.5000	264.0600	271.5000	+1.685%	3,009	-99.396%
2024-08-20	268.5000	270.6750	255.0000	267.0000	+1.714%	1,108	-99.386%
2024-08-19	280.5000	283.5000	259.5000	262.5000	-5.405%	1,660	-99.375%
2024-08-16	276.0000	295.5000	276.0000	277.5000	-2.632%	2,062	-99.409%
2024-08-15	274.5000	285.0000	259.5000	285.0000	+7.345%	1,811	-99.425%
2024-08-14	309.0000	315.0000	255.0000	265.5000	-10.152%	3,899	-99.382%
2024-08-13	303.0000	315.0000	286.5000	295.5000	-2.475%	3,303	-99.445%
2024-08-12	312.0000	321.0000	288.0000	303.0000	+5.208%	2,112	-99.459%
2024-08-09	307.5000	309.0000	288.0000	288.0000	-7.692%	1,808	-99.431%
2024-08-08	289.5000	325.5000	289.5000	312.0000	+8.901%	1,483	-99.474%
2024-08-07	331.5000	343.5000	286.5000	286.5000	-14.732%	1,224	-99.428%
2024-08-06	316.5000	336.0000	316.5000	336.0000	+8.738%	1,346	-99.512%
2024-08-05	297.0000	322.5000	285.0000	309.0000	-4.408%	1,450	-99.469%
2024-08-02	336.0000	346.0500	322.5000	323.2500	-7.112%	1,847	-99.493%
2024-08-01	396.0000	397.5000	348.0000	348.0000	-12.618%	2,390	-99.529%
2024-07-31	412.5000	420.0450	397.5000	398.2500	-2.747%	1,246	-99.588%
2024-07-30	460.5000	472.3800	405.0000	409.5000	-11.650%	2,265	-99.600%
2024-07-29	465.0000	508.5000	458.3400	463.5000	+3.344%	2,868	-99.646%
2024-07-26	475.5000	489.0000	448.5000	448.5000	-5.975%	1,631	-99.634%
2024-07-25	513.0000	513.0000	462.0000	477.0000	-5.638%	2,039	-99.656%
2024-07-24	532.5000	562.5000	504.0000	505.5000	-5.866%	1,962	-99.676%
2024-07-23	541.5000	578.9850	537.0000	537.0000	-3.243%	1,957	-99.695%
2024-07-22	549.0000	568.5000	540.0000	555.0000	+4.816%	1,777	-99.705%
2024-07-19	574.5000	584.9700	525.0000	529.5000	-11.083%	3,344	-99.690%
2024-07-18	558.0000	598.5000	558.0000	595.5000	+7.008%	2,639	-99.725%
2024-07-17	598.5000	608.9550	556.5000	556.5000	-11.456%	3,069	-99.705%
2024-07-16	579.0000	630.0000	558.0000	628.5000	+9.399%	4,044	-99.739%
2024-07-15	585.0000	592.5000	555.0000	574.5000	-1.542%	7,565	-99.715%
2024-07-12	571.5000	589.5000	547.5000	583.5000	+1.832%	3,092	-99.719%
2024-07-11	562.5000	604.2000	562.5000	573.0000	+2.139%	3,785	-99.714%
2024-07-10	562.5000	578.4600	547.5000	561.0000	+1.081%	2,376	-99.708%
2024-07-09	571.5000	615.0000	540.0000	555.0000	-2.632%	5,253	-99.705%
2024-07-08	676.5000	682.5000	562.5000	570.0000	+1.604%	22,846	-99.712%
2024-07-05	607.5000	617.9850	558.0000	561.0000	-9.223%	2,920	-99.708%
2024-07-03	606.0000	635.9850	588.0000	618.0000	+2.488%	2,249	-99.735%
2024-07-02	672.0000	678.7500	600.0000	603.0000	-16.598%	2,549	-99.728%
2024-07-01	667.5000	727.5000	579.0150	723.0000	+8.072%	3,982	-99.773%
2024-06-28	727.5000	861.0000	639.0300	669.0000	-11.332%	11,246	-99.755%
2024-06-27	562.5000	823.2600	525.0000	754.5000	+35.215%	19,166	-99.783%
2024-06-26	609.0000	611.4150	505.5000	558.0000	-6.533%	6,927	-99.706%
2024-06-25	693.0000	736.5000	562.5000	597.0000	-30.722%	7,443	-99.725%
2024-06-24	927.0000	938.2500	810.0000	861.7500	-6.813%	6,174	-99.810%
2024-06-21	918.0000	960.7500	855.0000	924.7500	-17.800%	7,687	-99.823%
2024-06-20	1,320.7500	1,327.5000	1,053.0000	1,125.0000	-12.587%	5,196	-99.854%
2024-06-18	1,406.2500	1,431.0000	1,181.2500	1,287.0000	-13.464%	4,106	-99.873%
2024-06-17	1,575.0000	1,635.7500	1,422.0000	1,487.2500	+13.185%	5,058	-99.890%
2024-06-14	1,680.7500	1,766.2500	1,233.0000	1,314.0000	-21.081%	6,079	-99.875%
2024-06-13	1,800.0000	1,856.2500	1,599.7500	1,665.0000	-13.247%	3,324	-99.902%
2024-06-12	2,011.5000	2,049.7500	1,847.2500	1,919.2500	+1.066%	4,712	-99.915%
2024-06-11	1,811.2500	1,932.7500	1,764.0000	1,899.0000	+3.431%	5,209	-99.914%
2024-06-10	2,063.2500	2,094.7500	1,761.7500	1,836.0000	-9.534%	2,775	-99.911%
2024-06-07	2,081.2500	2,310.7500	1,955.2500	2,029.5000	+3.204%	5,316	-99.919%
2024-06-06	1,968.7500	2,108.2500	1,923.7500	1,966.5000	-12.948%	3,588	-99.917%
2024-06-05	1,955.2500	2,292.7500	1,878.7500	2,259.0000	-3.923%	5,565	-99.927%
2024-06-04	2,468.2500	2,475.0000	2,252.2500	2,351.2500	-11.366%	4,098	-99.930%
2024-06-03	2,947.5000	3,100.5000	2,385.0000	2,652.7500	+17.900%	13,265	-99.938%
2024-05-31	2,648.2500	2,679.7500	2,193.7500	2,250.0000	-11.894%	6,895	-99.927%
2024-05-30	2,061.0000	2,616.7500	1,946.2500	2,553.7500	+28.977%	12,336	-99.936%
2024-05-29	2,263.5000	2,283.7500	1,838.2500	1,980.0000	-18.519%	5,603	-99.917%
2024-05-28	2,695.5000	3,082.5000	2,362.5000	2,430.0000	+6.931%	10,849	-99.933%
2024-05-24	2,481.7500	2,558.2500	2,155.5000	2,272.5000	-10.698%	4,691	-99.928%
2024-05-23	3,174.7500	3,262.5000	2,430.0000	2,544.7500	-12.731%	7,032	-99.936%
2024-05-22	2,497.5000	4,086.0000	2,205.0000	2,916.0000	+3.103%	23,605	-99.944%
2024-05-21	3,899.2500	4,160.2500	2,587.5000	2,828.2500	-36.834%	14,387	-99.942%
2024-05-20	6,300.0000	6,300.0000	3,397.5000	4,477.5000	+16.374%	33,413	-99.963%
2024-05-17	9,472.5000	13,500.0000	3,172.5000	3,847.5000	-28.750%	77,119	-99.957%
2024-05-16	1,631.2500	11,925.0000	1,462.5000	5,400.0000	+419.481%	138,496	-99.970%
2024-05-15	1,296.0000	1,305.0000	992.2500	1,039.5000	-2.941%	23,269	-99.842%
2024-05-14	1,050.7500	2,362.5000	990.0000	1,071.0000	+3.930%	17,334	-99.847%
2024-05-13	956.2500	1,082.2500	940.5000	1,030.5000	+6.760%	584	-99.841%
2024-05-10	1,046.2500	1,046.2500	933.7500	965.2500	-8.723%	696	-99.830%
2024-05-09	967.5000	1,068.7500	931.5000	1,057.5000	+9.813%	507	-99.845%
2024-05-08	1,057.5000	1,057.5000	958.5000	963.0000	-8.547%	551	-99.830%
2024-05-07	992.2500	1,098.0000	956.2500	1,053.0000	+4.933%	778	-99.844%
2024-05-06	1,035.0000	1,046.2500	992.2500	1,003.5000	-5.308%	324	-99.837%
2024-05-03	1,057.5000	1,170.0000	1,001.2500	1,059.7500	+0.213%	748	-99.845%
2024-05-02	1,125.0000	1,190.2500	996.7500	1,057.5000	-3.689%	857	-99.845%
2024-05-01	1,215.0000	1,280.2500	1,080.0000	1,098.0000	-2.204%	470	-99.851%
2024-04-30	1,136.2500	1,163.2500	1,104.7500	1,122.7500	-1.188%	257	-99.854%
2024-04-29	1,327.5000	1,327.5000	1,098.0000	1,136.2500	-0.786%	533	-99.856%
2024-04-26	1,125.0000	1,241.9850	1,102.5000	1,145.2500	+1.800%	212	-99.857%
2024-04-25	1,170.0000	1,170.0000	1,035.0000	1,125.0000	+4.384%	147	-99.854%
2024-04-24	1,102.5000	1,113.7500	1,053.0000	1,077.7500	-2.245%	97	-99.848%
2024-04-23	1,206.0000	1,206.0000	1,080.0000	1,102.5000	-4.854%	148	-99.851%
2024-04-22	1,305.0000	1,305.0000	1,147.5000	1,158.7500	-7.207%	163	-99.858%
2024-04-19	1,237.5000	1,442.2500	1,152.0000	1,248.7500	+6.731%	614	-99.869%
2024-04-18	1,102.5000	1,305.0000	1,080.0000	1,170.0000	+6.122%	218	-99.860%
2024-04-17	1,057.5000	1,102.5000	978.7500	1,102.5000	+2.083%	217	-99.851%
2024-04-16	1,111.5000	1,111.5000	1,039.5000	1,080.0000	-2.834%	93	-99.848%
2024-04-15	1,237.5000	1,260.0000	1,095.7500	1,111.5000	-9.024%	151	-99.852%
2024-04-12	1,298.2500	1,298.2500	1,170.0000	1,221.7500	-1.273%	118	-99.866%
2024-04-11	1,212.7500	1,300.5000	1,181.2500	1,237.5000	+2.804%	62	-99.867%
2024-04-10	1,372.5000	1,372.5000	1,170.1350	1,203.7500	-12.295%	181	-99.864%
2024-04-09	1,305.0000	1,460.2500	1,237.5000	1,372.5000	+10.909%	295	-99.881%
2024-04-08	1,215.0000	1,260.0000	1,170.0000	1,237.5000	+3.383%	101	-99.867%
2024-04-05	1,125.0000	1,197.0000	1,107.0000	1,197.0000	+8.793%	120	-99.863%
2024-04-04	1,203.7500	1,203.7500	1,082.2500	1,100.2500	-1.212%	120	-99.851%
2024-04-03	1,125.0000	1,158.7500	1,102.5000	1,113.7500	+1.020%	234	-99.853%
2024-04-02	1,293.7500	1,293.7500	1,037.2500	1,102.5000	-14.783%	371	-99.851%
2024-04-01	1,345.5000	1,406.2500	1,260.0000	1,293.7500	-4.007%	514	-99.873%
2024-03-28	1,298.2500	1,395.0000	1,298.2500	1,347.7500	+2.393%	482	-99.878%
2024-03-27	1,368.0000	1,368.0000	1,309.5000	1,316.2500	-4.098%	121	-99.875%
2024-03-26	1,350.0000	1,377.0000	1,309.5000	1,372.5000	+1.667%	131	-99.881%
2024-03-25	1,395.0000	1,395.0000	1,316.2500	1,350.0000	+0.840%	67	-99.879%
2024-03-22	1,347.7500	1,374.7500	1,305.0000	1,338.7500	-0.502%	68	-99.877%
2024-03-21	1,242.0000	1,404.0000	1,242.0000	1,345.5000	-2.764%	77	-99.878%
2024-03-20	1,327.5000	1,395.0000	1,327.5000	1,383.7500	+6.034%	98	-99.881%
2024-03-19	1,345.5000	1,390.5000	1,293.7500	1,305.0000	-2.685%	64	-99.874%
2024-03-18	1,428.7500	1,428.7500	1,282.5000	1,341.0000	-3.247%	154	-99.878%
2024-03-15	1,442.2500	1,530.0000	1,386.0000	1,386.0000	-6.808%	153	-99.882%
2024-03-14	1,453.5000	1,552.5000	1,433.2500	1,487.2500	+0.303%	103	-99.890%
2024-03-13	1,593.0000	1,613.2500	1,395.0000	1,482.7500	-0.902%	178	-99.889%
2024-03-12	1,739.2500	1,782.0000	1,440.0000	1,496.2500	-16.562%	474	-99.890%
2024-03-11	1,867.5000	1,912.5000	1,741.4850	1,793.2500	-5.119%	88	-99.909%
2024-03-08	1,980.0000	1,980.0000	1,822.5300	1,890.0000	-1.176%	59	-99.913%
2024-03-07	1,980.0000	1,980.0000	1,800.0000	1,912.5000	-0.585%	84	-99.914%
2024-03-06	2,081.2500	2,090.2500	1,795.5000	1,923.7500	-3.933%	262	-99.915%
2024-03-05	2,029.5000	2,137.5000	1,926.0000	2,002.5000	-2.198%	204	-99.918%
2024-03-04	2,223.0000	2,223.0000	1,998.0000	2,047.5000	-3.191%	113	-99.920%
2024-03-01	2,184.7500	2,270.2500	2,065.5000	2,115.0000	-4.954%	94	-99.922%
2024-02-29	2,295.0000	2,295.0000	2,160.0000	2,225.2500	-1.001%	52	-99.926%
2024-02-28	2,182.5000	2,295.0000	2,182.5000	2,247.7500	-0.100%	43	-99.927%
2024-02-27	2,250.0000	2,317.5000	2,070.0000	2,250.0000	-0.990%	123	-99.927%
2024-02-26	2,247.7500	2,283.7500	2,196.0000	2,272.5000	+0.498%	34	-99.928%
2024-02-23	2,290.5000	2,290.5000	2,178.0000	2,261.2500	-1.471%	48	-99.927%
2024-02-22	2,207.2500	2,333.2500	2,207.2500	2,295.0000	+2.000%	58	-99.929%
2024-02-21	2,335.5000	2,353.5000	2,216.2500	2,250.0000	-1.865%	285	-99.927%
2024-02-20	2,364.7500	2,364.7500	2,193.7500	2,292.7500	+1.292%	53	-99.928%
2024-02-16	2,475.0000	2,475.0000	2,193.7500	2,263.5000	-3.824%	97	-99.928%
2024-02-15	2,313.0000	2,430.0000	2,252.2500	2,353.5000	-0.381%	58	-99.930%
2024-02-14	2,297.2500	2,452.5000	2,295.0000	2,362.5000	+3.960%	47	-99.931%
2024-02-13	2,700.0000	2,700.0000	2,207.2500	2,272.5000	-12.931%	145	-99.928%
2024-02-12	2,880.0000	2,880.0000	2,520.0000	2,610.0000	-8.517%	123	-99.937%
2024-02-09	2,646.0000	3,037.5000	2,621.2500	2,853.0000	+7.732%	103	-99.943%
2024-02-08	2,610.0000	2,650.5000	2,520.0000	2,648.2500	+3.975%	23	-99.938%
2024-02-07	2,475.0000	2,605.5000	2,432.2500	2,547.0000	+0.533%	33	-99.936%
2024-02-06	2,448.0000	2,587.5000	2,362.5000	2,533.5000	-5.299%	66	-99.935%
2024-02-05	2,700.0000	2,765.2500	2,589.7500	2,675.2500	-3.333%	84	-99.939%
2024-02-02	3,105.0000	3,105.0000	2,556.0000	2,767.5000	-7.519%	114	-99.941%
2024-02-01	3,017.2500	3,030.7500	2,826.0000	2,992.5000	+1.527%	66	-99.945%
2024-01-31	2,846.2500	3,060.0000	2,745.0000	2,947.5000	+3.150%	106	-99.944%
2024-01-30	3,105.0000	3,127.5000	2,731.5000	2,857.5000	-10.374%	255	-99.943%
2024-01-29	3,260.2500	3,260.2500	2,812.5000	3,188.2500	-2.208%	230	-99.949%
2024-01-26	2,715.7500	3,352.5000	2,691.0000	3,260.2500	+27.554%	822	-99.950%
2024-01-25	2,385.0000	2,700.0000	2,385.0000	2,555.9850	+6.867%	214	-99.936%
2024-01-24	2,398.5000	2,490.7500	2,387.2500	2,391.7500	-3.364%	37	-99.931%
2024-01-23	2,432.2500	2,540.2500	2,344.5000	2,475.0000	+1.289%	50	-99.934%
2024-01-22	2,745.0000	2,745.0000	2,299.5000	2,443.5000	-9.500%	109	-99.933%
2024-01-19	2,684.2500	2,756.2500	2,625.7500	2,700.0000	0.000%	40	-99.939%
2024-01-18	2,700.0000	2,776.5000	2,587.5000	2,700.0000	-1.153%	48	-99.939%
2024-01-17	2,877.7500	2,877.7500	2,619.0000	2,731.5000	-5.599%	98	-99.940%
2024-01-16	2,925.0000	2,934.0000	2,814.7500	2,893.5000	-1.832%	28	-99.943%
2024-01-12	2,877.7500	3,006.0000	2,857.5000	2,947.5000	+1.946%	100	-99.944%
2024-01-11	3,082.5000	3,082.5000	2,868.7500	2,891.2500	-6.204%	91	-99.943%
2024-01-10	3,037.5000	3,129.7500	2,985.7500	3,082.5000	+1.032%	39	-99.947%
2024-01-09	3,060.0000	3,071.2500	2,965.5000	3,051.0000	-1.166%	38	-99.946%
2024-01-08	3,168.0000	3,168.0000	2,965.5000	3,087.0000	+0.957%	78	-99.947%
2024-01-05	3,048.7500	3,242.2500	3,030.7500	3,057.7500	-2.929%	61	-99.946%
2024-01-04	3,534.7500	3,566.2500	2,862.0000	3,150.0000	-5.405%	230	-99.948%
2024-01-03	3,341.2500	3,397.5000	3,264.7500	3,330.0000	-3.014%	25	-99.951%
2024-01-02	3,325.5000	3,444.6450	3,262.5000	3,433.5000	+3.458%	30	-99.952%
2023-12-29	3,408.7500	3,475.2000	3,197.2500	3,318.7500	-2.897%	69	-99.951%
2023-12-28	3,377.2500	3,485.2500	3,330.0000	3,417.7500	+1.334%	45	-99.952%
2023-12-27	3,287.2500	3,558.3750	3,233.2500	3,372.7500	+4.533%	88	-99.951%
2023-12-26	3,195.0000	3,442.5000	3,145.5000	3,226.5000	+0.280%	56	-99.949%
2023-12-22	3,375.0000	3,397.5000	3,150.0000	3,217.5000	-4.667%	55	-99.949%
2023-12-21	3,352.5000	3,510.0000	3,213.0000	3,375.0000	-1.055%	57	-99.951%
2023-12-20	3,285.0000	3,667.5000	3,062.2500	3,411.0000	+4.552%	162	-99.952%
2023-12-19	3,060.0000	3,294.0000	2,981.2500	3,262.5000	+6.305%	60	-99.950%
2023-12-18	2,938.5000	3,102.7500	2,925.0000	3,069.0000	+0.368%	63	-99.947%
2023-12-15	3,307.5000	3,307.5000	2,925.0000	3,057.7500	-5.886%	70	-99.946%
2023-12-14	2,927.2500	3,330.0000	2,927.2500	3,249.0000	+1.690%	150	-99.950%
2023-12-13	3,559.5000	3,645.0000	2,835.0000	3,195.0000	+11.285%	496	-99.949%
2023-12-12	2,713.5000	3,035.2200	2,616.7500	2,871.0000	+5.455%	97	-99.943%
2023-12-11	3,154.5000	3,235.5000	2,612.2500	2,722.5000	-16.089%	208	-99.940%
2023-12-08	3,683.2500	3,708.0000	3,107.2500	3,244.5000	-11.534%	212	-99.949%
2023-12-07	3,667.5000	3,712.5000	3,503.2500	3,667.5000	-1.807%	105	-99.955%
2023-12-06	3,933.0000	3,933.0000	3,658.5000	3,735.0000	-5.682%	145	-99.956%
2023-12-05	4,097.2500	4,245.7500	3,870.0000	3,960.0000	-6.730%	164	-99.959%
2023-12-04	4,027.5000	4,275.0000	3,939.7500	4,245.7500	+10.610%	280	-99.961%
2023-12-01	3,912.7500	3,912.7500	3,649.5000	3,838.5000	+0.530%	202	-99.957%
2023-11-30	4,097.2500	4,160.2500	3,622.5000	3,818.2500	-3.029%	310	-99.957%
2023-11-29	3,973.5000	4,725.0000	3,876.7500	3,937.5000	-2.235%	817	-99.958%
2023-11-28	3,935.2500	4,248.0000	3,836.2500	4,027.5000	-0.056%	407	-99.959%
2023-11-27	4,387.5000	4,432.5000	3,847.5000	4,029.7500	+0.845%	1,229	-99.959%
2023-11-24	3,645.0000	4,072.5000	3,613.5000	3,995.9850	+4.470%	51	-99.959%
2023-11-22	3,892.5000	4,016.2500	3,420.0000	3,825.0000	-3.955%	124	-99.957%
2023-11-21	4,567.5000	4,720.5000	3,624.7500	3,982.5000	-17.789%	359	-99.959%
2023-11-20	4,275.0000	5,283.0000	4,275.0000	4,844.2500	+9.791%	652	-99.966%
2023-11-17	4,455.0000	4,612.5000	4,185.0000	4,412.2500	+3.812%	40	-99.963%
2023-11-16	4,320.0000	4,320.0000	3,849.7500	4,250.2500	-1.819%	33	-99.961%
2023-11-15	4,455.0000	4,497.7500	4,243.5000	4,329.0000	-4.231%	38	-99.962%

.dark-mode .p4KLzt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4KLzt{ color: #333333; background-color: white; border: 2px solid #333333; }CRKNCROWN ELECTROKINETICS CRPstock OTC

CRKN
CROWN ELECTROKINETICS CRP
stock OTC