Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.75	2.77	2.71	2.75	2.75	0.73%	65,516
Dec 3, 2025	2.74	2.79	2.70	2.73	2.73	-0.36%	98,741
Dec 2, 2025	2.75	2.78	2.74	2.74	2.74	-0.36%	72,502
Dec 1, 2025	2.73	2.80	2.73	2.75	2.75	0.73%	79,288
Nov 28, 2025	2.76	2.79	2.68	2.73	2.73	-0.36%	72,642
Nov 26, 2025	2.76	2.80	2.74	2.74	2.74	-0.36%	94,703
Nov 25, 2025	2.74	2.77	2.68	2.75	2.75	0.73%	114,911
Nov 24, 2025	2.73	2.81	2.73	2.73	2.73	-	99,982
Nov 21, 2025	2.62	2.75	2.62	2.73	2.73	3.80%	46,900
Nov 20, 2025	2.71	2.75	2.62	2.63	2.63	-2.59%	71,540
Nov 19, 2025	2.70	2.78	2.70	2.70	2.70	-0.74%	54,184
Nov 18, 2025	2.74	2.79	2.71	2.72	2.72	-0.37%	78,243
Nov 17, 2025	2.83	2.85	2.73	2.73	2.73	-1.80%	172,810
Nov 14, 2025	2.69	2.86	2.69	2.78	2.78	0.91%	74,987
Nov 13, 2025	2.80	2.82	2.73	2.76	2.76	-0.54%	59,004
Nov 12, 2025	2.90	2.90	2.62	2.77	2.77	5.32%	524,317
Nov 11, 2025	2.60	2.66	2.59	2.63	2.63	-0.94%	13,125
Nov 10, 2025	2.76	2.77	2.35	2.66	2.66	-4.15%	229,864
Nov 7, 2025	2.77	2.79	2.75	2.77	2.77	-0.36%	25,237
Nov 6, 2025	2.84	2.87	2.77	2.78	2.78	-2.46%	63,238
Nov 5, 2025	2.80	2.86	2.80	2.85	2.85	1.06%	14,881
Nov 4, 2025	2.84	2.87	2.82	2.82	2.82	-2.08%	23,560
Nov 3, 2025	2.90	2.90	2.84	2.88	2.88	0.17%	53,475
Oct 31, 2025	2.88	2.90	2.85	2.88	2.88	-0.17%	46,146
Oct 30, 2025	2.90	2.90	2.86	2.88	2.88	-1.03%	50,502
Oct 29, 2025	2.89	2.91	2.88	2.91	2.91	-	26,530
Oct 28, 2025	2.93	2.96	2.90	2.91	2.91	-0.68%	10,352
Oct 27, 2025	2.94	2.95	2.92	2.93	2.93	-	13,591
Oct 24, 2025	2.90	2.94	2.86	2.93	2.93	1.21%	39,553
Oct 23, 2025	2.89	2.90	2.87	2.90	2.90	0.52%	8,220
Oct 22, 2025	2.91	2.91	2.85	2.88	2.88	0.17%	9,448
Oct 21, 2025	2.83	2.89	2.83	2.88	2.88	0.17%	21,241
Oct 20, 2025	2.82	2.89	2.81	2.87	2.87	0.88%	60,767
Oct 17, 2025	2.85	2.86	2.82	2.85	2.85	-	8,228
Oct 16, 2025	2.88	2.90	2.83	2.85	2.85	-1.56%	46,257
Oct 15, 2025	2.89	2.90	2.88	2.89	2.89	-	24,950
Oct 14, 2025	2.86	2.90	2.85	2.89	2.89	1.40%	39,131
Oct 13, 2025	2.88	2.89	2.83	2.85	2.85	-0.04%	35,605
Oct 10, 2025	2.93	2.93	2.85	2.85	2.85	-1.01%	20,085
Oct 9, 2025	2.87	2.89	2.87	2.88	2.88	-1.03%	9,516
Oct 8, 2025	2.91	2.91	2.88	2.91	2.91	1.04%	7,196
Oct 7, 2025	2.94	2.95	2.88	2.88	2.88	-2.37%	13,065
Oct 6, 2025	2.98	2.98	2.92	2.95	2.95	-1.01%	11,397
Oct 3, 2025	2.95	2.98	2.92	2.98	2.98	0.34%	25,409
Oct 2, 2025	2.95	2.99	2.94	2.97	2.97	0.44%	24,878
Oct 1, 2025	2.87	2.96	2.86	2.96	2.96	1.62%	33,562
Sep 30, 2025	2.89	2.91	2.81	2.91	2.91	1.75%	38,374
Sep 29, 2025	2.89	2.92	2.86	2.86	2.86	-1.38%	20,369
Sep 26, 2025	2.85	2.90	2.82	2.90	2.90	0.35%	38,941
Sep 25, 2025	2.87	2.90	2.81	2.89	2.89	0.35%	20,507