Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
2.850
-0.021 (-0.71%)
Jul 1, 2025, 1:30 PM - Market open
Crown Crafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 2.85 | 2.89 | 2.76 | 2.81 | - | -2.26% | 5,185 |
| Jun 30, 2025 | 2.84 | 2.88 | 2.80 | 2.87 | 2.87 | 2.50% | 37,377 |
| Jun 27, 2025 | 2.81 | 2.86 | 2.76 | 2.80 | 2.80 | -0.71% | 35,821 |
| Jun 26, 2025 | 2.90 | 2.92 | 2.81 | 2.82 | 2.82 | -0.70% | 45,256 |
| Jun 25, 2025 | 3.20 | 3.20 | 2.83 | 2.84 | 2.84 | -11.25% | 108,435 |
| Jun 24, 2025 | 3.08 | 3.22 | 3.06 | 3.20 | 3.20 | 5.26% | 54,741 |
| Jun 23, 2025 | 3.06 | 3.07 | 2.99 | 3.04 | 3.04 | -0.33% | 26,471 |
| Jun 20, 2025 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -1.29% | 51,145 |
| Jun 18, 2025 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -0.96% | 24,270 |
| Jun 17, 2025 | 3.03 | 3.12 | 2.95 | 3.12 | 3.12 | 4.70% | 79,173 |
| Jun 16, 2025 | 2.98 | 3.05 | 2.95 | 2.98 | 2.98 | 1.02% | 44,419 |
| Jun 13, 2025 | 3.03 | 3.10 | 2.93 | 2.95 | 2.95 | -5.14% | 117,787 |
| Jun 12, 2025 | 3.10 | 3.12 | 3.01 | 3.11 | 3.03 | 1.63% | 199,014 |
| Jun 11, 2025 | 3.12 | 3.13 | 3.05 | 3.06 | 2.98 | -0.65% | 31,660 |
| Jun 10, 2025 | 3.12 | 3.19 | 3.05 | 3.08 | 3.00 | -1.75% | 48,144 |
| Jun 9, 2025 | 3.11 | 3.19 | 3.10 | 3.14 | 3.05 | 0.80% | 40,790 |
| Jun 6, 2025 | 3.18 | 3.18 | 3.11 | 3.11 | 3.03 | -0.51% | 26,510 |
| Jun 5, 2025 | 3.17 | 3.18 | 3.03 | 3.13 | 3.04 | -0.76% | 18,394 |
| Jun 4, 2025 | 3.12 | 3.18 | 3.10 | 3.15 | 3.07 | 1.94% | 36,301 |
| Jun 3, 2025 | 3.12 | 3.19 | 3.03 | 3.09 | 3.01 | -2.06% | 39,872 |
| Jun 2, 2025 | 3.26 | 3.28 | 3.09 | 3.16 | 3.07 | -2.32% | 22,721 |
| May 30, 2025 | 3.31 | 3.33 | 3.18 | 3.23 | 3.15 | -2.42% | 34,520 |
| May 29, 2025 | 3.30 | 3.38 | 3.27 | 3.31 | 3.22 | - | 12,129 |
| May 28, 2025 | 3.23 | 3.31 | 3.16 | 3.31 | 3.22 | 1.22% | 8,734 |
| May 27, 2025 | 3.24 | 3.29 | 3.20 | 3.27 | 3.18 | 2.51% | 6,691 |
| May 23, 2025 | 3.16 | 3.27 | 3.16 | 3.19 | 3.11 | -2.48% | 12,950 |
| May 22, 2025 | 3.19 | 3.29 | 3.18 | 3.27 | 3.19 | 2.86% | 5,006 |
| May 21, 2025 | 3.24 | 3.26 | 3.17 | 3.18 | 3.10 | -3.20% | 24,383 |
| May 20, 2025 | 3.30 | 3.33 | 3.21 | 3.29 | 3.20 | 0.77% | 20,127 |
| May 19, 2025 | 3.25 | 3.33 | 3.25 | 3.26 | 3.17 | -0.61% | 4,470 |
| May 16, 2025 | 3.32 | 3.36 | 3.28 | 3.28 | 3.19 | -0.61% | 14,928 |
| May 15, 2025 | 3.28 | 3.35 | 3.26 | 3.30 | 3.21 | 0.92% | 10,990 |
| May 14, 2025 | 3.23 | 3.35 | 3.15 | 3.27 | 3.18 | 2.19% | 42,540 |
| May 13, 2025 | 3.21 | 3.27 | 3.16 | 3.20 | 3.12 | 1.27% | 22,648 |
| May 12, 2025 | 3.05 | 3.23 | 3.03 | 3.16 | 3.08 | 2.60% | 30,601 |
| May 9, 2025 | 3.06 | 3.09 | 3.02 | 3.08 | 3.00 | 1.15% | 4,257 |
| May 8, 2025 | 3.02 | 3.15 | 2.98 | 3.05 | 2.96 | 1.16% | 35,727 |
| May 7, 2025 | 2.97 | 3.02 | 2.97 | 3.01 | 2.93 | 1.69% | 17,905 |
| May 6, 2025 | 2.96 | 3.00 | 2.95 | 2.96 | 2.88 | -0.67% | 8,731 |
| May 5, 2025 | 3.03 | 3.04 | 2.96 | 2.98 | 2.90 | -0.33% | 16,964 |
| May 2, 2025 | 3.01 | 3.02 | 2.96 | 2.99 | 2.91 | 1.36% | 7,189 |
| May 1, 2025 | 3.04 | 3.04 | 2.94 | 2.95 | 2.87 | -1.34% | 46,565 |
| Apr 30, 2025 | 3.00 | 3.13 | 2.99 | 2.99 | 2.91 | -0.33% | 12,960 |
| Apr 29, 2025 | 2.99 | 3.08 | 2.95 | 3.00 | 2.92 | 1.35% | 10,866 |
| Apr 28, 2025 | 3.07 | 3.08 | 2.96 | 2.96 | 2.88 | -2.95% | 23,118 |
| Apr 25, 2025 | 3.04 | 3.06 | 2.96 | 3.05 | 2.97 | 0.33% | 11,080 |
| Apr 24, 2025 | 2.96 | 3.08 | 2.96 | 3.04 | 2.96 | 3.05% | 22,573 |
| Apr 23, 2025 | 2.91 | 3.00 | 2.91 | 2.95 | 2.87 | 1.72% | 6,258 |
| Apr 22, 2025 | 2.80 | 2.99 | 2.80 | 2.90 | 2.82 | 3.57% | 20,864 |
| Apr 21, 2025 | 2.80 | 2.86 | 2.80 | 2.80 | 2.73 | -2.10% | 18,439 |