Crown Electrokinetics Corp. - Common Stock (CRKN)

Historical Prices For Crown Electrokinetics Corp. - Common Stock (CRKN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	3.42	0.00	3.42	2.85	0	2.85
3/03/2025	3.90	3.98	3.37	3.42	109,064	3.42
2/28/2025	4.03	4.08	3.91	3.92	37,657	3.92
2/27/2025	4.31	4.32	4.00	4.10	42,635	4.10
2/26/2025	4.05	4.28	4.00	4.28	62,194	4.28
2/25/2025	4.23	4.30	3.98	4.13	64,318	4.13
2/24/2025	4.50	4.50	4.15	4.30	96,640	4.30
2/21/2025	4.59	4.85	4.41	4.55	102,153	4.55
2/20/2025	4.43	4.75	4.43	4.60	73,445	4.60
2/19/2025	4.39	4.67	4.26	4.51	119,997	4.51
2/18/2025	4.63	4.65	4.26	4.40	131,707	4.40
2/14/2025	4.96	4.98	4.62	4.69	153,653	4.69
2/13/2025	5.28	5.32	4.72	5.02	183,806	5.02
2/12/2025	5.53	5.61	5.23	5.33	121,568	5.33
2/11/2025	5.83	5.84	5.42	5.65	156,409	5.65
2/10/2025	6.08	6.15	5.55	5.79	183,467	5.79
2/07/2025	6.55	6.55	6.00	6.05	166,925	6.05
2/06/2025	6.65	7.34	6.26	6.55	502,383	6.55
2/05/2025	6.50	6.79	6.01	6.63	248,258	6.63
2/04/2025	6.37	7.38	6.22	6.51	451,540	6.51
2/03/2025	5.82	7.50	5.51	6.96	788,264	6.96
1/31/2025	6.24	6.31	5.69	6.11	624,348	6.11
1/30/2025	7.51	7.55	6.21	6.63	1,142,572	6.63
1/29/2025	0.06	0.08	0.06	0.06	45,687,760	9.13
1/28/2025	0.07	0.07	0.07	0.07	71,232,002	10.39
1/27/2025	0.10	0.10	0.09	0.09	27,343,122	13.50
1/24/2025	0.10	0.10	0.09	0.10	36,875,416	15.35
1/23/2025	0.10	0.10	0.09	0.10	41,250,951	14.60
1/22/2025	0.10	0.12	0.09	0.10	84,068,000	15.75
1/21/2025	0.13	0.16	0.11	0.11	394,678,629	16.95
1/17/2025	0.08	0.15	0.08	0.13	764,865,351	18.75
1/16/2025	0.07	0.09	0.07	0.08	60,217,166	11.96
1/15/2025	0.07	0.08	0.07	0.08	64,536,647	11.27
1/14/2025	0.09	0.09	0.08	0.09	39,595,925	13.29
1/13/2025	0.11	0.11	0.08	0.09	56,573,704	13.66
1/10/2025	0.11	0.11	0.09	0.10	55,516,041	15.46
1/08/2025	0.12	0.13	0.11	0.12	50,686,266	18.18
1/07/2025	0.15	0.15	0.12	0.13	128,202,758	19.50
1/06/2025	0.13	0.13	0.12	0.13	71,828,055	19.95
1/03/2025	0.13	0.13	0.13	0.13	51,130,120	19.71
1/02/2025	0.14	0.14	0.13	0.14	100,277,271	20.55