Dark

CRKN
CROWN ELECTROKINETICS CRP
stock OTC

EOD

Jul 29, 2026

0.0012USD-98.189%(-0.0651)525

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.00120	0.001200	0.00120	0.001200	-98.189%	525	0.000%
2026-07-21	0.06625	0.066250	0.06625	0.066250	+208.140%	139	-98.189%
2026-07-20	0.02150	0.021500	0.02150	0.021500	+95.455%	547	-94.419%
2026-07-09	0.01100	0.011000	0.01100	0.011000	-61.606%	111	-89.091%
2026-07-07	0.02865	0.028650	0.02865	0.028650	+8.318%	447	-95.812%
2026-07-02	0.02645	0.026450	0.02645	0.026450	+429.000%	1,030	-95.463%
2026-07-01	0.00500	0.005000	0.00500	0.005000	+354.545%	215	-76.000%
2026-06-25	0.00110	0.001100	0.00110	0.001100	-98.634%	863	+9.091%
2026-06-23	0.01200	0.080500	0.01200	0.080500	-49.498%	1,483	-98.509%
2026-06-18	0.02105	0.159400	0.01100	0.159400	-0.375%	909	-99.247%
2026-06-16	0.01600	0.160000	0.01100	0.160000	+3.226%	1,009	-99.250%
2026-06-12	0.01100	0.155000	0.01100	0.155000	+3.333%	1,261	-99.226%
2026-06-04	0.00650	0.200000	0.00650	0.150000	+2,207.692%	6,885	-99.200%
2026-06-03	0.00650	0.006500	0.00650	0.006500	-97.292%	625	-81.538%
2026-06-02	0.01870	0.240000	0.01870	0.240000	+60.000%	368	-99.500%
2026-05-28	0.05000	0.150000	0.05000	0.150000	+3.448%	1,576	-99.200%
2026-05-27	0.02160	0.145000	0.02160	0.145000	-27.500%	1,219	-99.172%
2026-05-26	0.20000	0.200000	0.00450	0.200000	0.000%	3,389	-99.400%
2026-05-22	0.01000	0.200000	0.01000	0.200000	+2.987%	289	-99.400%
2026-05-18	0.00430	0.209200	0.00430	0.194200	+2.561%	1,100	-99.382%
2026-05-15	0.18825	0.189350	0.01000	0.189350	-0.237%	533	-99.366%
2026-05-12	0.01000	0.189800	0.01000	0.189800	-0.105%	2,076	-99.368%
2026-05-06	0.19000	0.190000	0.19000	0.190000	-38.252%	584	-99.368%
2026-05-05	0.10560	0.307700	0.10560	0.307700	+352.500%	284	-99.610%
2026-04-20	0.06800	0.068000	0.06800	0.068000	+1,260.000%	259	-98.235%
2026-04-17	0.00500	0.005000	0.00500	0.005000	-98.000%	364	-76.000%
2026-04-16	0.25000	0.250000	0.25000	0.250000	0.000%	503	-99.520%
2026-04-10	0.30000	0.300000	0.25000	0.250000	+659.878%	214	-99.520%
2026-04-01	0.01100	0.032900	0.01100	0.032900	+840.000%	522	-96.353%
2026-03-31	0.00350	0.003500	0.00350	0.003500	-77.564%	941	-65.714%
2026-03-30	0.01560	0.015600	0.01560	0.015600	-25.714%	220	-92.308%
2026-03-27	0.02100	0.021000	0.02100	0.021000	+90.909%	137	-94.286%
2026-03-26	0.01100	0.011000	0.01100	0.011000	+233.333%	216	-89.091%
2026-03-23	0.00330	0.003300	0.00330	0.003300	-72.500%	317	-63.636%
2026-03-20	0.00330	0.012000	0.00330	0.012000	-20.000%	766	-90.000%
2026-03-18	0.01500	0.015000	0.01500	0.015000	+25.000%	141	-92.000%
2026-03-17	0.01200	0.012000	0.01200	0.012000	+275.000%	156	-90.000%
2026-03-16	0.00320	0.003200	0.00320	0.003200	+45.455%	1,058	-62.500%
2026-03-12	0.00220	0.002200	0.00220	0.002200	-92.775%	214	-45.455%
2026-03-10	0.03045	0.030450	0.03045	0.030450	-4.245%	273	-96.059%
2026-03-09	0.03180	0.031800	0.03180	0.031800	-35.693%	229	-96.226%
2026-03-05	0.04945	0.049450	0.04945	0.049450	-3.039%	235	-97.573%
2026-02-26	0.05100	0.051000	0.05100	0.051000	0.000%	2,185	-97.647%
2026-02-25	0.05100	0.051000	0.05100	0.051000	-49.000%	259	-97.647%
2026-02-17	0.10000	0.100000	0.10000	0.100000	-59.952%	940	-98.800%
2026-02-05	0.05100	0.249700	0.05100	0.249700	+24.850%	1,429	-99.519%
2026-02-02	0.05100	0.200000	0.05100	0.200000	+292.157%	2,175	-99.400%
2026-01-30	0.05100	0.051000	0.05100	0.051000	0.000%	221	-97.647%
2026-01-29	0.05100	0.051000	0.05100	0.051000	-53.636%	372	-97.647%
2026-01-26	0.11000	0.110000	0.11000	0.110000	0.000%	12,535	-98.909%
2026-01-23	0.11000	0.110000	0.11000	0.110000	0.000%	558	-98.909%
2026-01-22	0.11000	0.110000	0.11000	0.110000	-46.341%	380	-98.909%
2026-01-21	0.11000	0.205000	0.11000	0.205000	-31.667%	1,042	-99.415%
2026-01-16	0.30000	0.300000	0.30000	0.300000	+172.727%	400	-99.600%
2026-01-15	0.11620	0.116200	0.11000	0.110000	0.000%	12,878	-98.909%
2026-01-13	0.11000	0.110000	0.11000	0.110000	0.000%	213	-98.909%
2026-01-09	0.11000	0.200000	0.11000	0.110000	+36,566.667%	15,856	-98.909%
2026-01-08	0.13000	0.130000	0.00030	0.000300	+50.000%	1,524	+300.000%
2026-01-07	0.00020	0.000200	0.00020	0.000200	-99.818%	922	+500.000%
2026-01-02	0.30000	0.300000	0.11000	0.110000	-0.677%	1,300	-98.909%
2025-12-31	0.11000	0.110750	0.11000	0.110750	-0.225%	4,543	-98.916%
2025-12-30	0.11100	0.111100	0.11100	0.111000	0.000%	5,620	-98.919%
2025-12-29	0.11000	0.111250	0.11000	0.111000	0.000%	14,098	-98.919%
2025-12-26	0.11000	0.111000	0.05100	0.111000	+0.909%	35,043	-98.919%
2025-12-24	0.11000	0.110000	0.11000	0.110000	-8.333%	681	-98.909%
2025-12-23	0.11000	0.120000	0.11000	0.120000	+2.128%	2,437	-99.000%
2025-12-22	0.11010	0.117500	0.11010	0.117500	+6.818%	4,048	-98.979%
2025-12-19	0.11000	0.110000	0.11000	0.110000	0.000%	727	-98.909%
2025-12-18	0.11050	0.110500	0.11000	0.110000	+115.686%	630	-98.909%
2025-12-17	0.10000	0.100000	0.05100	0.051000	-54.054%	2,092	-97.647%
2025-12-16	0.10100	0.111000	0.10100	0.111000	+9.901%	3,867	-98.919%
2025-12-15	0.10100	0.101000	0.10100	0.101000	0.000%	602	-98.812%
2025-12-12	0.10100	0.101000	0.10100	0.101000	0.000%	3,521	-98.812%
2025-12-11	0.10000	0.105500	0.10000	0.101000	0.000%	8,402	-98.812%
2025-12-10	0.10100	0.101000	0.10100	0.101000	0.000%	1,500	-98.812%
2025-12-09	0.10100	0.101000	0.10100	0.101000	0.000%	5,299	-98.812%
2025-12-08	0.10500	0.105000	0.10100	0.101000	-3.810%	13,985	-98.812%
2025-12-05	0.10100	0.105000	0.10100	0.105000	+3.960%	1,624	-98.857%
2025-12-04	0.10100	0.101000	0.10100	0.101000	-3.810%	1,025	-98.812%
2025-12-03	0.10100	0.105000	0.10100	0.105000	0.000%	1,482	-98.857%
2025-12-02	0.10500	0.105000	0.10500	0.105000	+3.960%	229	-98.857%
2025-12-01	0.10100	0.101000	0.10100	0.101000	+3.643%	538	-98.812%
2025-11-28	0.09745	0.097450	0.09745	0.097450	-3.515%	305	-98.769%
2025-11-26	0.10100	0.101000	0.10100	0.101000	-9.091%	237	-98.812%
2025-11-25	0.11110	0.111100	0.11110	0.111100	+10.000%	1,523	-98.920%
2025-11-24	0.10100	0.101000	0.10100	0.101000	0.000%	212	-98.812%
2025-11-21	0.10100	0.101000	0.10100	0.101000	0.000%	265	-98.812%
2025-11-20	0.10100	0.101000	0.10100	0.101000	+102.000%	8,944	-98.812%
2025-11-19	0.05000	0.050000	0.05000	0.050000	0.000%	6,884	-97.600%
2025-11-18	0.05000	0.050000	0.05000	0.050000	0.000%	847	-97.600%
2025-11-17	0.05000	0.050000	0.05000	0.050000	0.000%	1,744	-97.600%
2025-11-14	0.05000	0.050000	0.05000	0.050000	0.000%	1,461	-97.600%
2025-11-13	0.05000	0.050000	0.05000	0.050000	0.000%	865	-97.600%
2025-11-12	0.04000	0.050000	0.04000	0.050000	+25.000%	1,020	-97.600%
2025-11-11	0.02500	0.040000	0.02500	0.040000	+100.000%	514	-97.000%
2025-11-10	0.02100	0.021000	0.02000	0.020000	0.000%	13,519	-94.000%
2025-11-07	0.02000	0.020500	0.02000	0.020000	0.000%	1,328	-94.000%
2025-11-06	0.02000	0.020000	0.02000	0.020000	0.000%	2,662	-94.000%
2025-11-05	0.03000	0.030000	0.02000	0.020000	-50.000%	34,337	-94.000%
2025-11-04	0.04000	0.040000	0.04000	0.040000	+100.000%	222	-97.000%
2025-11-03	0.02000	0.020000	0.02000	0.020000	-33.333%	1,399	-94.000%
2025-10-31	0.04000	0.040000	0.02000	0.030000	-25.000%	8,987	-96.000%
2025-10-30	0.05000	0.050000	0.04000	0.040000	0.000%	35,584	-97.000%
2025-10-29	0.01250	0.050000	0.01110	0.040000	+247.826%	9,834	-97.000%
2025-10-28	0.50000	0.500000	0.01150	0.011500	-97.745%	1,954	-89.565%
2025-10-22	0.51000	0.510000	0.51000	0.510000	0.000%	251	-99.765%
2025-10-21	0.51000	0.510000	0.51000	0.510000	-12.069%	999	-99.765%
2025-10-20	0.55000	0.590000	0.55000	0.580000	-13.446%	3,240	-99.793%
2025-10-17	0.67010	0.670100	0.67010	0.670100	-0.730%	544	-99.821%
2025-10-15	0.62000	0.695000	0.60000	0.675025	+2.277%	4,668	-99.822%
2025-10-14	0.66000	0.700000	0.66000	0.660000	-2.941%	2,742	-99.818%
2025-10-13	0.63000	0.680000	0.55980	0.680000	+9.677%	4,394	-99.824%
2025-10-10	0.62000	0.710075	0.62000	0.620000	-13.296%	2,614	-99.806%
2025-10-09	0.67000	0.849900	0.67000	0.715075	+6.728%	4,595	-99.832%
2025-10-08	0.78000	0.800000	0.67000	0.670000	+1.515%	3,118	-99.821%
2025-10-07	0.67665	0.829900	0.65040	0.660000	-2.941%	4,989	-99.818%
2025-10-06	0.66000	0.680000	0.66000	0.680000	-0.366%	1,344	-99.824%
2025-10-03	0.63000	0.730000	0.63000	0.682500	+3.401%	8,757	-99.824%
2025-10-02	0.64000	0.850000	0.64000	0.660050	+6.460%	2,709	-99.818%
2025-10-01	0.68000	0.680000	0.62000	0.620000	-8.824%	2,757	-99.806%
2025-09-30	0.66100	0.883800	0.66100	0.680000	-10.397%	18,778	-99.824%
2025-09-29	0.66000	0.882400	0.66000	0.758900	+14.985%	2,482	-99.842%
2025-09-26	0.69390	0.739300	0.66000	0.660000	-10.726%	3,218	-99.818%
2025-09-25	0.66000	0.739300	0.66000	0.739300	+7.770%	6,220	-99.838%
2025-09-24	0.68640	0.687800	0.66520	0.686000	-0.146%	4,508	-99.825%
2025-09-23	0.57500	0.687800	0.57500	0.687000	+11.244%	3,230	-99.825%
2025-09-22	0.67024	0.670240	0.60000	0.617560	-0.394%	2,193	-99.806%
2025-09-19	0.69455	0.694550	0.58500	0.620000	+0.405%	4,945	-99.806%
2025-09-18	0.60000	0.643820	0.60000	0.617500	-11.786%	2,778	-99.806%
2025-09-17	0.65100	0.700000	0.58000	0.700000	+7.527%	3,748	-99.829%
2025-09-16	0.70000	0.700000	0.65100	0.651000	-5.652%	1,967	-99.816%
2025-09-15	0.75270	0.752700	0.63000	0.690000	-11.538%	25,329	-99.826%
2025-09-12	0.73000	0.780000	0.63000	0.780000	+23.810%	10,122	-99.846%
2025-09-11	0.58000	0.630000	0.58000	0.630000	+0.962%	1,243	-99.810%
2025-09-10	0.61000	0.919600	0.55000	0.624000	-4.000%	10,862	-99.808%
2025-09-09	0.65000	0.650000	0.65000	0.650000	0.000%	539	-99.815%
2025-09-08	0.65000	0.650000	0.65000	0.650000	0.000%	2,246	-99.815%
2025-09-05	0.65000	0.940000	0.65000	0.650000	+8.333%	17,868	-99.815%
2025-09-03	0.66000	0.660000	0.55000	0.600000	+8.548%	3,982	-99.800%
2025-09-02	0.55200	0.556500	0.55050	0.552750	-8.787%	1,121	-99.783%
2025-08-29	0.60598	0.606000	0.60000	0.606000	+2.712%	4,496	-99.802%
2025-08-28	0.55000	0.659800	0.53000	0.590000	-7.791%	2,073	-99.797%
2025-08-27	0.62986	0.649820	0.61990	0.639850	+14.259%	2,656	-99.812%
2025-08-26	0.59990	0.599900	0.55010	0.560000	-15.139%	3,603	-99.786%
2025-08-25	0.65990	0.659900	0.65990	0.659900	+8.180%	1,536	-99.818%
2025-08-22	0.66000	0.660000	0.55000	0.610000	+1.667%	9,284	-99.803%
2025-08-21	0.60000	0.600000	0.55000	0.600000	+1.695%	1,535	-99.800%
2025-08-20	0.60100	0.601000	0.59000	0.590000	-0.957%	1,312	-99.797%
2025-08-19	0.55250	0.595700	0.55250	0.595700	-0.717%	1,898	-99.799%
2025-08-18	0.50000	0.650000	0.50000	0.600000	+2.128%	11,137	-99.800%
2025-08-15	0.75000	0.846200	0.50000	0.587500	-24.583%	14,814	-99.796%
2025-08-14	0.64240	0.779000	0.64240	0.779000	+21.264%	10,654	-99.846%
2025-08-13	0.70000	0.730100	0.60470	0.642400	-10.329%	44,471	-99.813%
2025-08-12	0.78225	0.809900	0.71600	0.716400	-1.863%	9,358	-99.832%
2025-08-11	0.81000	1.005000	0.73000	0.730000	-7.595%	19,265	-99.836%
2025-08-08	0.79000	0.900000	0.72015	0.790000	+12.857%	4,647	-99.848%
2025-08-07	0.72000	0.750000	0.70000	0.700000	-9.823%	974	-99.829%
2025-08-06	0.79000	0.790000	0.75000	0.776250	-1.741%	786	-99.845%
2025-08-05	0.79000	0.840000	0.70000	0.790000	-3.659%	1,931	-99.848%
2025-08-04	0.73607	0.820000	0.66642	0.820000	+11.402%	1,303	-99.854%
2025-08-01	0.70555	2.000000	0.58000	0.736070	-2.844%	42,742	-99.837%
2025-07-31	0.89000	0.900000	0.65100	0.757620	-9.549%	14,203	-99.842%
2025-07-30	0.93500	0.935000	0.80000	0.837600	-13.649%	18,557	-99.857%
2025-07-29	1.00000	1.037500	0.94000	0.970000	-1.020%	20,567	-99.876%
2025-07-28	1.10000	1.150000	0.98000	0.980000	-7.547%	27,120	-99.878%
2025-07-25	1.16000	1.160000	1.05000	1.060000	-8.621%	30,654	-99.887%
2025-07-24	1.10000	1.211000	1.10000	1.160000	+5.455%	13,679	-99.897%
2025-07-23	1.15200	1.200000	1.10000	1.100000	-1.786%	7,644	-99.891%
2025-07-22	1.06000	1.130000	1.01000	1.120000	-0.885%	13,297	-99.893%
2025-07-21	1.70000	1.800000	0.79320	1.130000	-56.622%	298,892	-99.894%
2025-07-18	2.70000	2.700000	2.51000	2.605000	-1.698%	2,117	-99.954%
2025-07-17	2.56000	2.700000	2.56000	2.650000	+1.923%	5,194	-99.955%
2025-07-16	2.59000	2.620000	2.56000	2.600000	-10.345%	2,098	-99.954%
2025-07-15	2.93000	2.980000	2.82000	2.900000	+3.571%	4,624	-99.959%
2025-07-14	2.80000	2.900000	2.60000	2.800000	-1.754%	6,984	-99.957%
2025-07-11	2.70000	2.950000	2.57000	2.850000	+11.328%	7,489	-99.958%
2025-07-10	2.68000	2.700000	2.56000	2.560000	-3.759%	8,156	-99.953%
2025-07-09	2.69000	2.700000	2.33000	2.660000	-3.273%	16,742	-99.955%
2025-07-08	2.85000	2.900000	2.70000	2.750000	-1.786%	4,517	-99.956%
2025-07-07	2.93000	2.930000	2.70000	2.800000	-4.110%	3,628	-99.957%
2025-07-03	3.01000	3.010000	2.92000	2.920000	-2.909%	1,192	-99.959%
2025-07-02	3.01000	3.010000	3.00000	3.007500	+0.250%	1,158	-99.960%
2025-07-01	2.91000	3.010000	2.91000	3.000000	0.000%	3,166	-99.960%
2025-06-30	3.05000	3.050000	2.92000	3.000000	-1.316%	25,592	-99.960%
2025-06-27	3.04000	3.070000	3.03000	3.040000	0.000%	6,082	-99.961%
2025-06-26	3.03000	3.063000	3.03000	3.040000	+0.662%	2,862	-99.961%
2025-06-25	3.02000	3.150000	3.02000	3.020000	-2.581%	5,971	-99.960%
2025-06-24	3.03000	3.150000	3.01000	3.100000	+1.639%	37,822	-99.961%
2025-06-23	3.06000	3.070000	3.05000	3.050000	-0.196%	6,812	-99.961%
2025-06-20	3.07000	3.070000	3.05000	3.056000	-0.779%	4,845	-99.961%
2025-06-18	3.05000	3.080000	3.05000	3.080000	+0.984%	7,558	-99.961%
2025-06-17	3.05300	3.053000	3.05000	3.050000	0.000%	18,752	-99.961%
2025-06-16	3.05000	3.060000	3.05000	3.050000	0.000%	15,474	-99.961%
2025-06-13	3.06000	3.070000	3.05000	3.050000	-0.327%	28,005	-99.961%
2025-06-12	3.06000	3.080000	3.06000	3.060000	-0.682%	25,842	-99.961%
2025-06-11	3.08000	3.081000	3.06000	3.081000	+0.358%	26,147	-99.961%
2025-06-10	3.06000	3.095000	3.06000	3.070000	+0.327%	29,597	-99.961%
2025-06-09	2.81000	3.120000	2.79000	3.060000	+155.000%	407,989	-99.961%
2025-06-06	1.20000	1.200000	1.13000	1.200000	-0.826%	4,524	-99.900%
2025-06-05	1.39000	1.390000	1.20000	1.210000	-5.469%	9,438	-99.901%
2025-06-04	1.28000	1.340000	1.27000	1.280000	-5.185%	11,353	-99.906%
2025-06-03	1.30000	1.350000	1.28000	1.350000	+3.053%	13,416	-99.911%
2025-06-02	1.44000	1.445000	1.30000	1.310000	-6.429%	4,911	-99.908%
2025-05-30	1.40000	1.480000	1.40000	1.400000	+2.190%	3,735	-99.914%
2025-05-29	1.30000	1.380000	1.27000	1.370000	+3.396%	28,153	-99.912%
2025-05-28	1.44000	1.440000	1.32000	1.325000	-6.028%	11,225	-99.909%
2025-05-27	1.50000	1.500000	1.41000	1.410000	-6.000%	4,937	-99.915%
2025-05-23	1.42000	1.500000	1.40000	1.500000	+2.041%	3,078	-99.920%
2025-05-22	1.50400	1.540000	1.42000	1.470000	-4.545%	13,602	-99.918%
2025-05-21	1.56000	1.580000	1.51000	1.540000	-0.065%	33,247	-99.922%
2025-05-20	1.60000	1.660000	1.53000	1.541000	-4.877%	9,630	-99.922%
2025-05-19	1.60000	1.620000	1.60000	1.620000	-1.967%	916	-99.926%
2025-05-16	1.73000	1.730000	1.57000	1.652500	-1.261%	25,551	-99.927%
2025-05-15	1.68000	1.725000	1.66000	1.673600	-3.816%	6,200	-99.928%
2025-05-14	1.80700	1.810000	1.51000	1.740000	-3.867%	18,217	-99.931%
2025-05-13	1.74250	1.910000	1.74250	1.810000	+6.471%	2,987	-99.934%
2025-05-12	1.62250	1.980000	1.62250	1.700000	+8.280%	19,758	-99.929%
2025-05-09	1.75000	1.810000	1.50000	1.570000	-4.268%	4,229	-99.924%
2025-05-08	1.69000	1.770000	1.57000	1.640000	-2.959%	6,067	-99.927%
2025-05-07	1.65500	1.690000	1.60000	1.690000	+2.424%	6,018	-99.929%
2025-05-06	1.72000	1.780000	1.65000	1.650000	-4.070%	3,026	-99.927%
2025-05-05	1.84000	1.880000	1.59000	1.720000	-3.099%	3,855	-99.930%
2025-05-02	1.75000	1.775000	1.63000	1.775000	+2.601%	2,172	-99.932%
2025-05-01	1.79000	2.140000	1.55000	1.730000	+10.614%	32,861	-99.931%
2025-04-30	1.78110	1.781100	1.56400	1.564000	-13.111%	18,342	-99.923%
2025-04-29	1.75000	1.802500	1.73000	1.800000	+2.857%	3,754	-99.933%
2025-04-28	1.72000	1.750000	1.68000	1.750000	+1.744%	5,601	-99.931%
2025-04-25	1.79000	1.790000	1.70000	1.720000	-2.273%	5,518	-99.930%
2025-04-24	1.83750	1.925000	1.71000	1.760000	-1.124%	5,076	-99.932%
2025-04-23	1.70000	1.820000	1.70000	1.780000	+1.714%	5,834	-99.933%
2025-04-22	1.87000	1.870000	1.75000	1.750000	-3.846%	3,498	-99.931%
2025-04-21	1.98000	2.290000	1.76000	1.820000	+1.111%	10,480	-99.934%
2025-04-17	1.90250	1.902500	1.75000	1.800000	+2.273%	5,017	-99.933%
2025-04-16	1.75000	1.910000	1.75000	1.760000	-1.676%	2,567	-99.932%
2025-04-15	1.98000	2.280000	1.75000	1.790000	-5.291%	10,111	-99.933%
2025-04-14	1.83000	1.980000	1.83000	1.890000	+11.176%	7,670	-99.937%
2025-04-11	1.70000	2.080000	1.70000	1.700000	0.000%	5,712	-99.929%
2025-04-10	1.88000	1.960000	1.55000	1.700000	-15.000%	12,567	-99.929%
2025-04-09	1.80000	2.000000	1.70000	2.000000	+17.647%	10,465	-99.940%
2025-04-08	1.89000	1.900000	1.65000	1.700000	0.000%	11,585	-99.929%
2025-04-07	2.09000	2.090000	1.70000	1.700000	-18.660%	9,217	-99.929%
2025-04-04	2.10000	2.160000	1.65000	2.090000	+1.951%	22,076	-99.943%
2025-04-03	2.45000	2.750000	2.00000	2.050000	-14.938%	25,031	-99.941%
2025-04-02	2.40000	2.650000	2.35000	2.410000	+0.417%	30,119	-99.950%
2025-04-01	2.75000	3.040000	2.29000	2.400000	-12.727%	21,520	-99.950%
2025-03-31	3.18000	3.180000	2.75000	2.750000	-15.385%	6,539	-99.956%
2025-03-28	3.65000	3.750000	3.25000	3.250000	-9.722%	7,238	-99.963%
2025-03-27	3.67000	6.250000	3.47000	3.600000	-7.692%	175,779	-99.967%
2025-03-26	3.51000	3.980000	3.50000	3.900000	+11.429%	49,291	-99.969%
2025-03-25	3.41000	3.680000	3.41000	3.500000	+2.941%	12,505	-99.966%
2025-03-24	3.51000	3.552500	3.18000	3.400000	-3.134%	11,902	-99.965%
2025-03-21	3.80000	3.822500	3.41000	3.510000	-10.230%	19,228	-99.966%
2025-03-20	3.86000	4.000000	3.60000	3.910000	-2.250%	17,973	-99.969%
2025-03-19	3.66000	4.100000	3.66000	4.000000	-1.235%	20,626	-99.970%
2025-03-18	4.05000	4.050000	3.75000	4.050000	+1.759%	10,938	-99.970%
2025-03-17	3.76000	4.050000	3.59000	3.980000	-1.241%	21,267	-99.970%
2025-03-14	3.76000	4.050000	3.55000	4.030000	+7.181%	11,743	-99.970%
2025-03-13	3.51000	4.100000	3.51000	3.760000	-4.326%	33,491	-99.968%
2025-03-12	3.70000	3.930000	3.43000	3.930000	+6.216%	24,467	-99.969%
2025-03-11	3.25000	3.940000	3.25000	3.700000	0.000%	20,271	-99.968%
2025-03-10	3.60000	3.700000	3.04000	3.700000	-5.128%	23,548	-99.968%
2025-03-07	3.11000	3.900000	3.11000	3.900000	+25.402%	39,380	-99.969%
2025-03-06	3.20000	3.490000	2.81000	3.110000	-14.560%	68,266	-99.961%
2025-03-05	2.25000	3.760000	1.80000	3.640000	+27.719%	256,828	-99.967%
2025-03-04	3.35000	3.430000	2.42000	2.850000	-16.667%	938,609	-99.958%
2025-03-03	3.90000	3.975000	3.37000	3.420000	-12.755%	109,792	-99.965%
2025-02-28	4.03000	4.077400	3.90960	3.920000	-4.390%	37,657	-99.969%
2025-02-27	4.31000	4.320000	4.00010	4.100000	-4.206%	43,149	-99.971%
2025-02-26	4.05000	4.280000	4.00000	4.280000	+3.632%	62,288	-99.972%
2025-02-25	4.23000	4.300000	3.97890	4.130000	-3.953%	64,549	-99.971%
2025-02-24	4.50000	4.500000	4.15000	4.300000	-5.495%	98,521	-99.972%
2025-02-21	4.59000	4.850000	4.41000	4.550000	-1.087%	102,153	-99.974%
2025-02-20	4.43000	4.745000	4.43000	4.600000	+1.996%	74,011	-99.974%
2025-02-19	4.39000	4.670000	4.26000	4.510000	+2.500%	120,625	-99.973%
2025-02-18	4.63000	4.650500	4.26000	4.400000	-6.183%	133,136	-99.973%
2025-02-14	4.96000	4.979000	4.61560	4.690000	-6.574%	153,653	-99.974%
2025-02-13	5.28000	5.320000	4.72000	5.020000	-5.816%	186,437	-99.976%
2025-02-12	5.53000	5.608900	5.23000	5.330000	-5.664%	122,601	-99.977%
2025-02-11	5.83000	5.840000	5.42000	5.650000	-2.418%	156,512	-99.979%
2025-02-10	6.08000	6.151000	5.55000	5.790000	-4.298%	188,006	-99.979%
2025-02-07	6.55000	6.550000	6.00000	6.050000	-7.634%	166,925	-99.980%
2025-02-06	6.65000	7.339900	6.26000	6.550000	-1.207%	503,495	-99.982%
2025-02-05	6.50000	6.789900	6.01000	6.630000	+1.843%	251,766	-99.982%
2025-02-04	6.37000	7.379900	6.22000	6.510000	-6.466%	452,742	-99.982%
2025-02-03	5.82000	7.500000	5.51010	6.960000	+13.912%	791,363	-99.983%
2025-01-31	6.24000	6.310000	5.69000	6.110000	-7.843%	624,348	-99.980%
2025-01-30	7.51000	7.550000	6.21000	6.630000	-27.422%	1,145,727	-99.982%
2025-01-29	9.37500	11.383500	9.00000	9.135000	-12.121%	319,480	-99.987%
2025-01-28	11.22000	11.250000	10.05000	10.395000	-23.000%	483,962	-99.988%
2025-01-27	14.26500	14.460000	13.12500	13.500000	-12.023%	183,779	-99.991%
2025-01-24	14.32500	15.450000	14.01000	15.345000	+5.139%	245,836	-99.992%
2025-01-23	14.86500	15.375000	13.65000	14.595000	-7.333%	280,193	-99.992%
2025-01-22	15.16500	17.250000	13.65000	15.750000	-7.080%	565,438	-99.992%
2025-01-21	19.33500	24.495000	15.90000	16.950000	-9.600%	2,651,165	-99.993%
2025-01-17	11.88000	23.205000	11.88000	18.750000	+56.838%	5,099,081	-99.994%
2025-01-16	10.95000	13.425000	10.59000	11.955000	+6.125%	406,195	-99.990%
2025-01-15	9.75000	12.240000	9.75000	11.265000	-15.237%	435,563	-99.989%
2025-01-14	13.68000	13.680000	12.13500	13.290000	-2.744%	327,001	-99.991%
2025-01-13	16.51500	16.515000	12.63000	13.665000	-11.639%	380,202	-99.991%
2025-01-10	17.05500	17.055000	14.10000	15.465000	-14.934%	370,107	-99.992%
2025-01-08	18.22500	18.900000	16.68000	18.180000	-6.769%	337,908	-99.993%
2025-01-07	22.38000	22.380000	18.52500	19.500000	-2.256%	872,429	-99.994%
2025-01-06	19.95000	20.160000	18.73500	19.950000	+1.218%	551,291	-99.994%
2025-01-03	19.90500	20.100000	18.75000	19.710000	-4.088%	340,867	-99.994%
2025-01-02	21.39000	21.540000	19.44000	20.550000	-3.657%	681,885	-99.994%
2024-12-31	32.23500	34.500000	20.40000	21.330000	+2.523%	2,680,383	-99.994%
2024-12-30	22.63500	24.750000	19.68000	20.805000	-3.007%	781,524	-99.994%
2024-12-27	26.10000	26.250000	20.40000	21.450000	+8.580%	638,058	-99.994%
2024-12-26	20.56500	21.870000	19.23000	19.755000	+1.386%	364,483	-99.994%
2024-12-24	19.36500	21.450000	18.60000	19.485000	-0.612%	64,696	-99.994%
2024-12-23	21.03000	23.655000	18.30000	19.605000	-6.375%	185,136	-99.994%
2024-12-20	23.05500	23.055000	20.85000	20.940000	-7.916%	75,090	-99.994%
2024-12-19	24.82500	26.985000	22.35000	22.740000	-7.108%	69,252	-99.995%
2024-12-18	25.89000	26.010000	22.21500	24.480000	-5.391%	76,629	-99.995%
2024-12-17	27.33000	29.580000	24.30000	25.875000	-12.525%	109,955	-99.995%
2024-12-16	29.47500	32.625000	28.50000	29.580000	-1.400%	64,182	-99.996%
2024-12-13	31.65000	32.625000	28.50000	30.000000	-5.660%	69,550	-99.996%
2024-12-12	34.50000	34.500000	31.50000	31.800000	-8.225%	56,073	-99.996%
2024-12-11	36.04500	36.045000	31.72500	34.650000	-4.427%	61,983	-99.997%
2024-12-10	36.00000	36.945000	34.50000	36.255000	-0.943%	61,168	-99.997%
2024-12-09	42.76500	43.350000	34.62000	36.600000	-2.047%	235,602	-99.997%
2024-12-06	38.77500	43.500000	35.52000	37.365000	+4.620%	187,663	-99.997%
2024-12-05	42.75000	48.120000	31.50000	35.715000	-15.025%	227,685	-99.997%
2024-12-04	41.65500	57.570000	36.30000	42.030000	-1.338%	399,169	-99.997%
2024-12-03	38.79000	46.350000	35.25000	42.600000	+6.767%	238,912	-99.997%
2024-12-02	44.10000	44.550000	38.25000	39.900000	-5.000%	105,807	-99.997%
2024-11-29	49.02000	53.250000	41.10000	42.000000	+0.322%	193,373	-99.997%
2024-11-27	51.69000	53.430000	41.62500	41.865000	-9.383%	194,227	-99.997%
2024-11-26	69.30000	70.500000	40.65000	46.200000	-27.187%	107,579	-99.997%
2024-11-25	92.26500	93.000000	57.01500	63.450000	-35.675%	85,036	-99.998%
2024-11-22	124.05000	141.001800	95.02500	98.640000	-17.594%	69,733	-99.999%
2024-11-21	135.00000	156.000000	118.50000	119.700000	+1.568%	120,037	-99.999%
2024-11-20	120.37500	124.455000	115.50000	117.851600	-5.340%	48,238	-99.999%
2024-11-19	127.50000	128.925000	118.50000	124.500000	-2.353%	2,525	-99.999%
2024-11-18	133.09500	133.500000	124.65000	127.500000	-3.846%	1,296	-99.999%
2024-11-15	136.50000	136.500000	106.69500	132.600000	-3.892%	4,318	-99.999%
2024-11-14	144.03000	148.500000	127.65000	137.970000	-4.188%	3,540	-99.999%
2024-11-13	138.00000	145.500000	133.50000	144.000000	+5.344%	3,648	-99.999%
2024-11-12	145.50000	147.000000	135.00000	136.695000	-6.052%	3,664	-99.999%
2024-11-11	140.32500	146.070000	137.40000	145.500000	+2.105%	2,160	-99.999%
2024-11-08	141.63000	147.075000	139.50000	142.500000	-2.404%	1,740	-99.999%
2024-11-07	149.83500	153.000000	142.87500	146.010000	-2.553%	1,715	-99.999%
2024-11-06	148.50000	153.000000	143.82000	149.835000	-2.069%	1,614	-99.999%
2024-11-05	142.50000	153.000000	138.00000	153.000000	+6.383%	3,542	-99.999%
2024-11-04	141.75000	143.820000	135.00000	143.820000	-0.073%	2,859	-99.999%
2024-11-01	141.00000	143.925000	138.27000	143.925000	+0.021%	1,184	-99.999%
2024-10-31	135.00000	144.000000	129.34500	143.895000	+8.236%	3,868	-99.999%
2024-10-30	151.50000	152.925000	120.57000	132.945000	-13.108%	26,999	-99.999%
2024-10-29	171.00000	187.500000	150.00000	153.000000	-6.422%	14,792	-99.999%
2024-10-28	177.00000	180.000000	153.00000	163.500000	-9.917%	17,843	-99.999%
2024-10-25	181.50000	189.000000	174.01500	181.500000	+1.681%	10,427	-99.999%
2024-10-24	180.00000	193.500000	177.00000	178.500000	-0.833%	8,410	-99.999%
2024-10-23	190.50000	190.500000	177.00000	180.000000	+2.564%	2,702	-99.999%
2024-10-22	174.00000	177.000000	172.50000	175.500000	-0.847%	1,610	-99.999%
2024-10-21	184.50000	184.500000	174.00000	177.000000	-2.479%	2,012	-99.999%
2024-10-18	184.50000	184.500000	180.00000	181.500000	-0.820%	2,231	-99.999%
2024-10-17	193.50000	193.500000	180.00000	183.000000	-8.955%	3,999	-99.999%
2024-10-16	196.50000	201.000000	190.20000	201.000000	0.000%	3,715	-99.999%
2024-10-15	205.50000	208.485000	197.31000	201.000000	-4.286%	6,255	-99.999%
2024-10-14	208.50000	213.000000	199.36500	210.000000	+3.704%	6,255	-99.999%
2024-10-11	187.50000	208.500000	174.75000	202.500000	+5.469%	12,658	-99.999%
2024-10-10	228.00000	280.500000	187.50000	192.000000	+9.402%	387,118	-99.999%
2024-10-09	175.50000	180.000000	172.50000	175.500000	+0.862%	21,071	-99.999%
2024-10-08	172.50000	175.500000	172.50000	174.000000	+1.754%	862	-99.999%
2024-10-07	178.50000	181.500000	171.00000	171.000000	-4.202%	1,423	-99.999%
2024-10-04	178.50000	180.000000	175.50000	178.500000	+0.847%	961	-99.999%
2024-10-03	169.50000	180.000000	169.50000	177.000000	+2.609%	1,381	-99.999%
2024-10-02	177.00000	181.500000	172.50000	172.500000	-4.959%	1,923	-99.999%
2024-10-01	187.50000	187.500000	177.00000	181.500000	-1.626%	1,219	-99.999%
2024-09-30	192.00000	192.000000	181.50000	184.500000	0.000%	1,827	-99.999%

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

CRKN
CROWN ELECTROKINETICS CRP
stock OTC