Skip to main content
logo
Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
2.860
-0.070 (-2.39%)
Jan 20, 2026, 4:00 PM EST - Market closed

Crown Crafts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20262.892.922.852.862.86-2.39%34,675
Jan 16, 20262.932.962.902.932.930.34%19,963
Jan 15, 20262.912.942.902.922.920.34%48,732
Jan 14, 20262.922.922.882.912.911.75%27,232
Jan 13, 20262.892.892.862.862.86-0.35%7,166
Jan 12, 20262.922.932.812.872.87-1.37%42,383
Jan 9, 20262.842.912.752.912.912.46%65,151
Jan 8, 20262.782.842.772.842.842.71%9,823
Jan 7, 20262.772.802.732.772.77-0.18%57,662
Jan 6, 20262.822.822.772.772.77-2.12%25,653
Jan 5, 20262.792.842.772.832.830.71%25,744
Jan 2, 20262.792.832.782.812.811.44%51,378
Dec 31, 20252.682.792.682.772.772.97%31,267
Dec 30, 20252.672.722.642.692.690.75%60,165
Dec 29, 20252.662.682.632.672.67-41,351
Dec 26, 20252.642.702.612.672.671.14%42,063
Dec 24, 20252.632.662.632.642.64-19,490
Dec 23, 20252.592.692.542.642.641.54%56,197
Dec 22, 20252.622.652.592.602.60-0.76%71,110
Dec 19, 20252.632.672.622.622.620.38%11,945
Dec 18, 20252.592.672.592.612.611.16%20,486
Dec 17, 20252.572.622.562.582.58-40,557
Dec 16, 20252.582.672.542.582.58-0.77%107,772
Dec 15, 20252.632.752.572.602.60-0.76%66,482
Dec 12, 20252.732.822.592.622.62-7.42%130,711
Dec 11, 20252.762.842.762.832.752.54%38,779
Dec 10, 20252.742.782.722.762.680.36%122,112
Dec 9, 20252.762.792.752.752.67-29,244
Dec 8, 20252.752.762.702.752.670.36%72,614
Dec 5, 20252.782.812.742.742.66-0.36%96,767
Dec 4, 20252.752.772.712.752.670.73%65,516
Dec 3, 20252.742.792.702.732.65-0.36%98,741
Dec 2, 20252.752.782.742.742.66-0.36%72,502
Dec 1, 20252.732.802.732.752.670.73%79,288
Nov 28, 20252.762.792.682.732.65-0.36%72,644
Nov 26, 20252.762.802.742.742.66-0.36%94,704
Nov 25, 20252.742.772.682.752.670.73%114,911
Nov 24, 20252.732.812.732.732.65-99,982
Nov 21, 20252.622.752.622.732.653.80%46,900
Nov 20, 20252.712.752.622.632.56-2.59%71,607
Nov 19, 20252.702.782.702.702.62-0.74%54,184
Nov 18, 20252.742.792.712.722.64-0.37%78,243
Nov 17, 20252.832.852.732.732.65-1.80%172,810
Nov 14, 20252.692.862.692.782.700.91%74,987
Nov 13, 20252.802.822.732.762.68-0.54%59,004
Nov 12, 20252.902.902.622.772.695.32%524,317
Nov 11, 20252.602.662.592.632.56-0.94%13,125
Nov 10, 20252.762.772.352.662.58-4.15%229,864
Nov 7, 20252.772.792.752.772.69-0.36%25,237
Nov 6, 20252.842.872.772.782.70-2.46%63,238