Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
2.800
-0.020 (-0.71%)
At close: Jul 30, 2025, 4:00 PM
2.760
-0.040 (-1.43%)
After-hours: Jul 30, 2025, 7:59 PM EDT
Crown Crafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | -0.71% | 13,991 |
| Jul 29, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -0.35% | 15,379 |
| Jul 28, 2025 | 2.94 | 2.95 | 2.82 | 2.83 | 2.83 | -4.07% | 41,412 |
| Jul 25, 2025 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | 0.68% | 16,697 |
| Jul 24, 2025 | 2.96 | 2.99 | 2.93 | 2.93 | 2.93 | -1.01% | 11,623 |
| Jul 23, 2025 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | 2.07% | 10,044 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | 0.35% | 14,137 |
| Jul 21, 2025 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | 0.35% | 6,592 |
| Jul 18, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | -0.69% | 20,108 |
| Jul 17, 2025 | 2.91 | 2.92 | 2.86 | 2.90 | 2.90 | 1.05% | 21,310 |
| Jul 16, 2025 | 2.86 | 2.93 | 2.85 | 2.87 | 2.87 | 0.70% | 6,986 |
| Jul 15, 2025 | 2.90 | 2.91 | 2.83 | 2.85 | 2.85 | -1.72% | 14,309 |
| Jul 14, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 10,547 |
| Jul 11, 2025 | 2.90 | 2.99 | 2.90 | 2.92 | 2.92 | 0.69% | 20,354 |
| Jul 10, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.34% | 8,378 |
| Jul 9, 2025 | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | - | 6,670 |
| Jul 8, 2025 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | 0.69% | 22,076 |
| Jul 7, 2025 | 2.91 | 3.02 | 2.89 | 2.89 | 2.89 | -2.03% | 13,217 |
| Jul 3, 2025 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | 2.08% | 18,791 |
| Jul 2, 2025 | 2.89 | 3.00 | 2.84 | 2.89 | 2.89 | 0.70% | 19,089 |
| Jul 1, 2025 | 2.85 | 2.89 | 2.76 | 2.87 | 2.87 | - | 35,977 |
| 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 |