Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	3.09	3.14	3.09	3.13	3.13	1.29%	26,069
Feb 9, 2026	2.97	3.12	2.97	3.09	3.09	3.00%	53,089
Feb 6, 2026	2.99	3.02	2.99	3.00	3.00	0.10%	11,000
Feb 5, 2026	2.98	3.00	2.95	3.00	3.00	-0.76%	29,456
Feb 4, 2026	2.99	3.03	2.96	3.02	3.02	0.67%	34,304
Feb 3, 2026	2.97	3.03	2.97	3.00	3.00	1.01%	53,378
Feb 2, 2026	2.94	3.02	2.94	2.97	2.97	0.68%	56,555
Jan 30, 2026	2.98	2.98	2.92	2.95	2.95	-0.34%	11,511
Jan 29, 2026	2.96	2.97	2.92	2.96	2.96	0.34%	2,823
Jan 28, 2026	2.98	2.99	2.92	2.95	2.95	-1.01%	26,699
Jan 27, 2026	2.92	2.98	2.88	2.98	2.98	2.41%	30,358
Jan 26, 2026	2.95	2.95	2.88	2.91	2.91	-0.68%	40,360
Jan 23, 2026	2.94	2.94	2.89	2.93	2.93	1.03%	8,591
Jan 22, 2026	2.87	2.90	2.86	2.90	2.90	1.40%	7,070
Jan 21, 2026	2.86	2.88	2.85	2.86	2.86	-	12,602
Jan 20, 2026	2.89	2.92	2.85	2.86	2.86	-2.39%	34,675
Jan 16, 2026	2.93	2.96	2.90	2.93	2.93	0.34%	19,963
Jan 15, 2026	2.91	2.94	2.90	2.92	2.92	0.34%	48,732
Jan 14, 2026	2.92	2.92	2.88	2.91	2.91	1.75%	27,232
Jan 13, 2026	2.89	2.89	2.86	2.86	2.86	-0.35%	7,166
Jan 12, 2026	2.92	2.93	2.81	2.87	2.87	-1.37%	42,383
Jan 9, 2026	2.84	2.91	2.75	2.91	2.91	2.46%	65,151
Jan 8, 2026	2.78	2.84	2.77	2.84	2.84	2.71%	9,823
Jan 7, 2026	2.77	2.80	2.73	2.77	2.77	-0.18%	57,662
Jan 6, 2026	2.82	2.82	2.77	2.77	2.77	-2.12%	25,653
Jan 5, 2026	2.79	2.84	2.77	2.83	2.83	0.71%	25,744
Jan 2, 2026	2.79	2.83	2.78	2.81	2.81	1.44%	51,378
Dec 31, 2025	2.68	2.79	2.68	2.77	2.77	2.97%	31,267
Dec 30, 2025	2.67	2.72	2.64	2.69	2.69	0.75%	60,165
Dec 29, 2025	2.66	2.68	2.63	2.67	2.67	-	41,351
Dec 26, 2025	2.64	2.70	2.61	2.67	2.67	1.14%	42,063
Dec 24, 2025	2.63	2.66	2.63	2.64	2.64	-	19,490
Dec 23, 2025	2.59	2.69	2.54	2.64	2.64	1.54%	56,197
Dec 22, 2025	2.62	2.65	2.59	2.60	2.60	-0.76%	71,110
Dec 19, 2025	2.63	2.67	2.62	2.62	2.62	0.38%	11,945
Dec 18, 2025	2.59	2.67	2.59	2.61	2.61	1.16%	20,486
Dec 17, 2025	2.57	2.62	2.56	2.58	2.58	-	40,557
Dec 16, 2025	2.58	2.67	2.54	2.58	2.58	-0.77%	107,772
Dec 15, 2025	2.63	2.75	2.57	2.60	2.60	-0.76%	66,482
Dec 12, 2025	2.73	2.82	2.59	2.62	2.62	-7.42%	130,711
Dec 11, 2025	2.76	2.84	2.76	2.83	2.75	2.54%	38,779
Dec 10, 2025	2.74	2.78	2.72	2.76	2.68	0.36%	122,112
Dec 9, 2025	2.76	2.79	2.75	2.75	2.67	-	29,244
Dec 8, 2025	2.75	2.76	2.70	2.75	2.67	0.36%	72,614
Dec 5, 2025	2.78	2.81	2.74	2.74	2.66	-0.36%	96,767
Dec 4, 2025	2.75	2.77	2.71	2.75	2.67	0.73%	65,516
Dec 3, 2025	2.74	2.79	2.70	2.73	2.65	-0.36%	98,741
Dec 2, 2025	2.75	2.78	2.74	2.74	2.66	-0.36%	72,502
Dec 1, 2025	2.73	2.80	2.73	2.75	2.67	0.73%	79,288
Nov 28, 2025	2.76	2.79	2.68	2.73	2.65	-0.36%	72,644