Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
2.870
-0.035 (-1.20%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Crown Crafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.87 | 2.94 | 2.86 | 2.90 | - | -0.17% | 4,114 |
| Sep 16, 2025 | 2.98 | 2.98 | 2.82 | 2.91 | 2.91 | -1.86% | 46,370 |
| Sep 15, 2025 | 2.98 | 3.01 | 2.84 | 2.96 | 2.96 | -0.67% | 117,370 |
| Sep 12, 2025 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | -1.32% | 71,825 |
| Sep 11, 2025 | 3.04 | 3.07 | 3.01 | 3.02 | 2.94 | 0.67% | 71,933 |
| Sep 10, 2025 | 3.06 | 3.06 | 2.96 | 3.00 | 2.92 | -0.33% | 47,362 |
| Sep 9, 2025 | 3.05 | 3.09 | 3.01 | 3.01 | 2.93 | -1.31% | 34,429 |
| Sep 8, 2025 | 3.14 | 3.14 | 2.95 | 3.05 | 2.97 | 0.16% | 149,304 |
| Sep 5, 2025 | 3.07 | 3.07 | 3.04 | 3.05 | 2.97 | -0.16% | 23,461 |
| Sep 4, 2025 | 3.04 | 3.10 | 3.03 | 3.05 | 2.97 | 0.99% | 24,448 |
| Sep 3, 2025 | 3.09 | 3.11 | 3.00 | 3.02 | 2.94 | -1.47% | 23,975 |
| Sep 2, 2025 | 2.99 | 3.09 | 2.96 | 3.07 | 2.99 | 2.17% | 58,975 |
| Aug 29, 2025 | 2.99 | 3.08 | 2.99 | 3.00 | 2.92 | - | 29,773 |
| Aug 28, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 2.92 | -2.60% | 15,898 |
| Aug 27, 2025 | 3.05 | 3.17 | 3.05 | 3.08 | 3.00 | 1.99% | 19,856 |
| Aug 26, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 2.94 | 0.33% | 44,327 |
| Aug 25, 2025 | 3.03 | 3.04 | 3.00 | 3.01 | 2.93 | -0.17% | 15,472 |
| Aug 22, 2025 | 2.99 | 3.03 | 2.99 | 3.02 | 2.94 | 0.84% | 28,872 |
| Aug 21, 2025 | 3.01 | 3.08 | 2.99 | 2.99 | 2.91 | -0.66% | 33,890 |
| Aug 20, 2025 | 2.98 | 3.01 | 2.96 | 3.01 | 2.93 | 1.35% | 39,787 |
| Aug 19, 2025 | 2.95 | 3.00 | 2.95 | 2.97 | 2.89 | 1.02% | 24,475 |
| Aug 18, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 2.86 | 1.03% | 53,151 |
| Aug 15, 2025 | 2.89 | 2.97 | 2.89 | 2.91 | 2.83 | - | 15,723 |
| Aug 14, 2025 | 2.86 | 2.95 | 2.80 | 2.91 | 2.83 | 3.93% | 74,783 |
| Aug 13, 2025 | 2.80 | 2.90 | 2.78 | 2.80 | 2.73 | -1.75% | 31,328 |
| Aug 12, 2025 | 2.86 | 2.86 | 2.82 | 2.85 | 2.78 | 0.18% | 13,715 |
| Aug 11, 2025 | 2.85 | 2.85 | 2.82 | 2.85 | 2.77 | 0.18% | 17,709 |
| Aug 8, 2025 | 2.82 | 2.87 | 2.81 | 2.84 | 2.77 | 1.07% | 5,516 |
| Aug 7, 2025 | 2.83 | 2.84 | 2.81 | 2.81 | 2.74 | -1.75% | 6,379 |
| Aug 6, 2025 | 2.88 | 2.92 | 2.86 | 2.86 | 2.79 | - | 32,155 |
| Aug 5, 2025 | 2.85 | 2.86 | 2.80 | 2.86 | 2.79 | - | 40,863 |
| Aug 4, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.79 | 2.51% | 7,066 |
| Aug 1, 2025 | 2.77 | 2.79 | 2.76 | 2.79 | 2.72 | - | 9,128 |
| Jul 31, 2025 | 2.80 | 2.84 | 2.77 | 2.79 | 2.72 | -0.36% | 14,448 |
| Jul 30, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.73 | -0.71% | 14,012 |
| Jul 29, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.75 | -0.35% | 15,379 |
| Jul 28, 2025 | 2.94 | 2.95 | 2.82 | 2.83 | 2.76 | -4.07% | 41,412 |
| Jul 25, 2025 | 2.96 | 2.96 | 2.91 | 2.95 | 2.87 | 0.68% | 16,697 |
| Jul 24, 2025 | 2.96 | 2.99 | 2.93 | 2.93 | 2.85 | -1.01% | 11,623 |
| Jul 23, 2025 | 2.90 | 2.97 | 2.90 | 2.96 | 2.88 | 2.07% | 10,044 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.88 | 2.90 | 2.82 | 0.35% | 14,137 |
| Jul 21, 2025 | 2.90 | 2.91 | 2.86 | 2.89 | 2.81 | 0.35% | 6,592 |
| Jul 18, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.81 | -0.69% | 20,108 |
| Jul 17, 2025 | 2.91 | 2.92 | 2.86 | 2.90 | 2.82 | 1.05% | 21,310 |
| Jul 16, 2025 | 2.86 | 2.93 | 2.85 | 2.87 | 2.80 | 0.70% | 6,986 |
| Jul 15, 2025 | 2.90 | 2.91 | 2.83 | 2.85 | 2.78 | -1.72% | 14,309 |
| Jul 14, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.82 | -0.68% | 10,547 |
| Jul 11, 2025 | 2.90 | 2.99 | 2.90 | 2.92 | 2.84 | 0.69% | 20,354 |
| Jul 10, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.82 | -0.34% | 8,378 |
| Jul 9, 2025 | 2.91 | 2.93 | 2.91 | 2.91 | 2.83 | - | 6,670 |