Crown Electrokinetics Corp. - Common Stock (CRKN)

5.8300Last Price

-0.8000 (-12.07%)Change

Crown Electrokinetics Corp is a company specializing in advanced dynamic glass technology, focusing on the development and commercialization of energy-efficient windows

Their innovative solutions utilize a unique electrochromic process that allows glass to change its tint and transparency in response to electrical signals, thus enhancing energy management and improving indoor comfort by controlling natural light. This technology is aimed at reducing energy consumption and costs for residential, commercial, and automotive applications, while also contributing to sustainability efforts and enhancing the overall aesthetic appeal of buildings and vehicles.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	0.06
1/28/2025	0.07	0.07	0.07	0.07	71,232,002	0.07
1/27/2025	0.10	0.10	0.09	0.09	27,343,122	0.09
1/24/2025	0.10	0.10	0.09	0.10	36,875,416	0.10
1/23/2025	0.10	0.10	0.09	0.10	41,250,951	0.10
1/22/2025	0.10	0.12	0.09	0.10	84,068,000	0.10
1/21/2025	0.13	0.16	0.11	0.11	394,678,629	0.11
1/17/2025	0.08	0.15	0.08	0.13	764,865,351	0.13
1/16/2025	0.07	0.09	0.07	0.08	60,217,166	0.08
1/15/2025	0.07	0.08	0.07	0.08	64,536,647	0.08
1/14/2025	0.09	0.09	0.08	0.09	39,595,925	0.09
1/13/2025	0.11	0.11	0.08	0.09	56,573,704	0.09
1/10/2025	0.11	0.11	0.09	0.10	55,516,041	0.10
1/08/2025	0.12	0.13	0.11	0.12	50,686,266	0.12
1/07/2025	0.15	0.15	0.12	0.13	128,202,758	0.13
1/06/2025	0.13	0.13	0.12	0.13	71,828,055	0.13
1/03/2025	0.13	0.13	0.13	0.13	51,130,120	0.13
1/02/2025	0.14	0.14	0.13	0.14	100,277,271	0.14
12/31/2024	0.14	0.00	0.14	0.14	0	0.14
12/30/2024	0.15	0.17	0.13	0.14	89,197,788	0.14
12/27/2024	0.17	0.17	0.14	0.14	95,708,811	0.14
12/26/2024	0.14	0.15	0.13	0.13	46,176,640	0.13
12/24/2024	0.13	0.14	0.12	0.13	9,704,410	0.13
12/23/2024	0.14	0.16	0.12	0.13	27,364,785	0.13
12/20/2024	0.15	0.15	0.14	0.14	11,263,469	0.14
12/19/2024	0.17	0.18	0.15	0.15	10,013,363	0.15
12/18/2024	0.17	0.17	0.15	0.16	11,379,308	0.16
12/17/2024	0.18	0.20	0.16	0.17	16,409,849	0.17
12/16/2024	0.20	0.22	0.19	0.20	8,301,686	0.20
12/13/2024	0.21	0.22	0.19	0.20	10,432,492	0.20
12/12/2024	0.23	0.23	0.21	0.21	8,232,596	0.21
12/11/2024	0.24	0.24	0.21	0.23	9,070,039	0.23
12/10/2024	0.24	0.25	0.23	0.24	9,050,387	0.24
12/09/2024	0.29	0.29	0.23	0.24	35,078,380	0.24
12/06/2024	0.26	0.29	0.24	0.25	28,149,494	0.25
12/05/2024	0.28	0.32	0.21	0.24	33,818,876	0.24
12/04/2024	0.28	0.38	0.24	0.28	59,685,454	0.28
12/03/2024	0.26	0.31	0.23	0.28	35,666,640	0.28
12/02/2024	0.29	0.30	0.26	0.27	15,693,987	0.27
11/29/2024	0.33	0.35	0.27	0.28	29,005,986	0.28
11/27/2024	0.34	0.36	0.28	0.28	29,134,020	0.28
11/26/2024	0.46	0.47	0.27	0.31	15,883,340	0.31
11/25/2024	0.62	0.62	0.38	0.42	12,666,287	0.42
11/22/2024	0.83	0.94	0.63	0.66	10,459,950	0.66
11/21/2024	0.90	1.04	0.79	0.80	17,865,502	0.80
11/20/2024	0.80	0.83	0.77	0.79	6,341,573	0.79
11/19/2024	0.85	0.86	0.79	0.83	365,960	0.83
11/18/2024	0.89	0.89	0.83	0.85	185,341	0.85
11/15/2024	0.91	0.91	0.71	0.88	647,641	0.88
11/14/2024	0.96	0.99	0.85	0.92	528,246	0.92
11/13/2024	0.92	0.97	0.89	0.96	544,490	0.96
11/12/2024	0.97	0.98	0.90	0.91	525,311	0.91
11/11/2024	0.94	0.97	0.92	0.97	319,487	0.97
11/08/2024	0.94	0.98	0.93	0.95	260,974	0.95
11/07/2024	1.00	1.02	0.95	0.97	253,027	0.97
11/06/2024	0.99	1.02	0.96	1.00	240,648	1.00
11/05/2024	0.95	1.02	0.92	1.02	527,736	1.02
11/04/2024	0.94	0.96	0.90	0.96	420,471	0.96
11/01/2024	0.94	0.96	0.92	0.96	177,636	0.96
10/31/2024	0.90	0.96	0.86	0.96	578,398	0.96