Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
3.640
-0.050 (-1.36%)
At close: Mar 31, 2025, 4:00 PM
4.190
+0.550 (15.11%)
Pre-market: Apr 1, 2025, 5:51 AM EDT
Crown Crafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | -1.36% | 28,783 |
| Mar 28, 2025 | 3.76 | 3.79 | 3.69 | 3.69 | 3.69 | -1.73% | 18,624 |
| Mar 27, 2025 | 3.83 | 3.86 | 3.74 | 3.76 | 3.76 | -1.70% | 29,512 |
| Mar 26, 2025 | 3.79 | 3.86 | 3.78 | 3.82 | 3.82 | 0.53% | 16,869 |
| Mar 25, 2025 | 3.86 | 3.88 | 3.78 | 3.80 | 3.80 | -0.99% | 11,903 |
| Mar 24, 2025 | 3.90 | 3.93 | 3.83 | 3.84 | 3.84 | -0.57% | 14,910 |
| Mar 21, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | - | 14,458 |
| Mar 20, 2025 | 3.87 | 3.95 | 3.86 | 3.86 | 3.86 | -1.03% | 6,896 |
| Mar 19, 2025 | 3.84 | 3.96 | 3.84 | 3.90 | 3.90 | 1.56% | 52,616 |
| Mar 18, 2025 | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | -0.78% | 5,167 |
| Mar 17, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 0.94% | 3,655 |
| Mar 14, 2025 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | -1.24% | 25,212 |
| Mar 13, 2025 | 3.95 | 3.95 | 3.85 | 3.88 | 3.80 | -0.21% | 13,604 |
| Mar 12, 2025 | 3.95 | 3.97 | 3.87 | 3.89 | 3.81 | -0.26% | 12,588 |
| Mar 11, 2025 | 3.97 | 3.99 | 3.90 | 3.90 | 3.82 | -1.52% | 14,971 |
| Mar 10, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.88 | -1.86% | 21,128 |
| Mar 7, 2025 | 4.04 | 4.04 | 3.98 | 4.04 | 3.95 | 0.37% | 8,478 |
| Mar 6, 2025 | 4.02 | 4.02 | 3.93 | 4.02 | 3.94 | -0.99% | 12,088 |
| Mar 5, 2025 | 4.02 | 4.06 | 3.91 | 4.06 | 3.98 | 4.37% | 15,059 |
| Mar 4, 2025 | 4.09 | 4.09 | 3.89 | 3.89 | 3.81 | -4.19% | 39,653 |
| Mar 3, 2025 | 4.06 | 4.09 | 4.06 | 4.06 | 3.98 | -0.49% | 15,252 |
| Feb 28, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | 4.00 | 0.74% | 6,937 |
| Feb 27, 2025 | 4.11 | 4.15 | 4.05 | 4.05 | 3.97 | -1.22% | 16,009 |
| Feb 26, 2025 | 4.19 | 4.19 | 4.06 | 4.10 | 4.02 | - | 20,348 |
| Feb 25, 2025 | 4.18 | 4.18 | 4.09 | 4.10 | 4.02 | 0.24% | 14,099 |
| Feb 24, 2025 | 4.19 | 4.19 | 4.08 | 4.09 | 4.01 | -1.80% | 29,268 |
| Feb 21, 2025 | 4.18 | 4.18 | 4.16 | 4.17 | 4.08 | -0.36% | 8,701 |
| Feb 20, 2025 | 4.27 | 4.27 | 4.16 | 4.18 | 4.10 | 0.24% | 15,606 |
| Feb 19, 2025 | 4.25 | 4.26 | 4.16 | 4.17 | 4.09 | -1.88% | 42,243 |
| Feb 18, 2025 | 4.26 | 4.27 | 4.24 | 4.25 | 4.16 | -0.93% | 17,997 |
| Feb 14, 2025 | 4.27 | 4.29 | 4.24 | 4.29 | 4.20 | 0.70% | 6,786 |
| Feb 13, 2025 | 4.27 | 4.31 | 4.25 | 4.26 | 4.17 | -0.47% | 5,292 |
| Feb 12, 2025 | 4.55 | 4.55 | 4.22 | 4.28 | 4.19 | -4.25% | 54,026 |
| Feb 11, 2025 | 4.51 | 4.51 | 4.46 | 4.47 | 4.38 | - | 10,558 |
| Feb 10, 2025 | 4.48 | 4.51 | 4.45 | 4.47 | 4.38 | -0.45% | 6,218 |
| Feb 7, 2025 | 4.50 | 4.53 | 4.46 | 4.49 | 4.40 | -0.66% | 8,578 |
| Feb 6, 2025 | 4.47 | 4.53 | 4.47 | 4.52 | 4.43 | 0.44% | 6,021 |
| Feb 5, 2025 | 4.49 | 4.53 | 4.47 | 4.50 | 4.41 | 0.45% | 17,078 |
| Feb 4, 2025 | 4.48 | 4.52 | 4.47 | 4.48 | 4.39 | - | 13,576 |
| Feb 3, 2025 | 4.49 | 4.50 | 4.45 | 4.48 | 4.39 | -0.44% | 20,061 |
| Jan 31, 2025 | 4.54 | 4.54 | 4.48 | 4.50 | 4.41 | - | 15,417 |
| Jan 30, 2025 | 4.50 | 4.54 | 4.49 | 4.50 | 4.41 | - | 16,562 |
| Jan 29, 2025 | 4.52 | 4.52 | 4.47 | 4.50 | 4.41 | - | 12,042 |
| Jan 28, 2025 | 4.47 | 4.50 | 4.47 | 4.50 | 4.41 | 0.90% | 7,402 |
| Jan 27, 2025 | 4.47 | 4.51 | 4.45 | 4.46 | 4.37 | -0.22% | 18,752 |
| Jan 24, 2025 | 4.49 | 4.51 | 4.47 | 4.47 | 4.38 | -0.45% | 24,170 |
| Jan 23, 2025 | 4.49 | 4.51 | 4.48 | 4.49 | 4.40 | 0.22% | 3,848 |
| Jan 22, 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 4.39 | -0.55% | 10,461 |
| Jan 21, 2025 | 4.51 | 4.53 | 4.49 | 4.51 | 4.41 | -0.33% | 13,438 |
| Jan 17, 2025 | 4.52 | 4.55 | 4.49 | 4.52 | 4.43 | -0.44% | 11,550 |