Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
4.550
+0.030 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
Crown Crafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.48 | 4.55 | 4.47 | 4.55 | 4.55 | 0.66% | 34,193 |
| Dec 19, 2024 | 4.51 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 13,972 |
| Dec 18, 2024 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | -0.66% | 22,217 |
| Dec 17, 2024 | 4.53 | 4.53 | 4.51 | 4.53 | 4.53 | - | 4,292 |
| Dec 16, 2024 | 4.54 | 4.54 | 4.50 | 4.53 | 4.53 | 0.55% | 6,411 |
| Dec 13, 2024 | 4.40 | 4.57 | 4.40 | 4.51 | 4.51 | -0.77% | 20,854 |
| Dec 12, 2024 | 4.48 | 4.55 | 4.48 | 4.54 | 4.46 | 1.11% | 13,179 |
| Dec 11, 2024 | 4.58 | 4.58 | 4.45 | 4.49 | 4.41 | -0.44% | 23,435 |
| Dec 10, 2024 | 4.56 | 4.57 | 4.50 | 4.51 | 4.43 | -1.31% | 17,712 |
| Dec 9, 2024 | 4.61 | 4.62 | 4.51 | 4.57 | 4.49 | -0.87% | 21,131 |
| Dec 6, 2024 | 4.64 | 4.68 | 4.61 | 4.61 | 4.53 | -1.07% | 38,948 |
| Dec 5, 2024 | 4.65 | 4.69 | 4.65 | 4.66 | 4.58 | 0.43% | 21,566 |
| Dec 4, 2024 | 4.63 | 4.65 | 4.62 | 4.64 | 4.56 | 0.65% | 14,093 |
| Dec 3, 2024 | 4.63 | 4.63 | 4.60 | 4.61 | 4.53 | -0.22% | 19,136 |
| Dec 2, 2024 | 4.59 | 4.62 | 4.54 | 4.62 | 4.54 | 0.65% | 13,367 |
| Nov 29, 2024 | 4.61 | 4.61 | 4.56 | 4.59 | 4.51 | 0.44% | 10,350 |
| Nov 27, 2024 | 4.60 | 4.62 | 4.56 | 4.57 | 4.49 | -0.65% | 11,685 |
| Nov 26, 2024 | 4.60 | 4.60 | 4.54 | 4.60 | 4.52 | 0.66% | 10,063 |
| Nov 25, 2024 | 4.50 | 4.60 | 4.50 | 4.57 | 4.49 | 1.11% | 19,518 |
| Nov 22, 2024 | 4.49 | 4.56 | 4.49 | 4.52 | 4.44 | 0.44% | 13,427 |
| Nov 21, 2024 | 4.50 | 4.52 | 4.46 | 4.50 | 4.42 | -0.44% | 14,340 |
| Nov 20, 2024 | 4.47 | 4.52 | 4.44 | 4.52 | 4.44 | 0.44% | 8,356 |
| Nov 19, 2024 | 4.42 | 4.50 | 4.41 | 4.50 | 4.42 | 1.58% | 18,183 |
| Nov 18, 2024 | 4.54 | 4.54 | 4.38 | 4.43 | 4.35 | -2.32% | 31,812 |
| Nov 15, 2024 | 4.54 | 4.55 | 4.50 | 4.54 | 4.46 | -0.11% | 9,322 |
| Nov 14, 2024 | 4.47 | 4.54 | 4.46 | 4.54 | 4.46 | 2.25% | 17,048 |
| Nov 13, 2024 | 4.40 | 4.50 | 4.40 | 4.44 | 4.36 | 0.68% | 38,298 |
| Nov 12, 2024 | 4.22 | 4.46 | 4.22 | 4.41 | 4.33 | -1.34% | 27,623 |
| Nov 11, 2024 | 4.42 | 4.51 | 4.42 | 4.47 | 4.39 | 1.13% | 24,896 |
| Nov 8, 2024 | 4.43 | 4.53 | 4.42 | 4.42 | 4.34 | -0.67% | 39,025 |
| Nov 7, 2024 | 4.49 | 4.51 | 4.45 | 4.45 | 4.37 | -1.11% | 18,010 |
| Nov 6, 2024 | 4.54 | 4.57 | 4.21 | 4.50 | 4.42 | -1.32% | 87,328 |
| Nov 5, 2024 | 4.59 | 4.59 | 4.56 | 4.56 | 4.48 | 0.22% | 9,248 |
| Nov 4, 2024 | 4.55 | 4.60 | 4.55 | 4.55 | 4.47 | - | 6,838 |
| Nov 1, 2024 | 4.58 | 4.58 | 4.55 | 4.55 | 4.47 | 0.22% | 1,641 |
| Oct 31, 2024 | 4.60 | 4.61 | 4.50 | 4.54 | 4.46 | -1.94% | 24,928 |
| Oct 30, 2024 | 4.60 | 4.66 | 4.53 | 4.63 | 4.55 | 0.87% | 15,965 |
| Oct 29, 2024 | 4.74 | 4.75 | 4.48 | 4.59 | 4.51 | -2.75% | 83,916 |
| Oct 28, 2024 | 4.75 | 4.80 | 4.71 | 4.72 | 4.64 | -0.08% | 7,400 |
| Oct 25, 2024 | 4.75 | 4.75 | 4.70 | 4.72 | 4.64 | -1.58% | 9,312 |
| Oct 24, 2024 | 4.76 | 4.80 | 4.70 | 4.80 | 4.72 | - | 38,639 |
| Oct 23, 2024 | 4.77 | 4.81 | 4.74 | 4.80 | 4.72 | 0.63% | 4,268 |
| Oct 22, 2024 | 4.86 | 4.86 | 4.72 | 4.77 | 4.69 | -0.21% | 14,169 |
| Oct 21, 2024 | 4.90 | 4.90 | 4.78 | 4.78 | 4.70 | -2.35% | 13,849 |
| Oct 18, 2024 | 4.96 | 4.96 | 4.90 | 4.90 | 4.81 | 0.31% | 10,298 |
| Oct 17, 2024 | 4.79 | 4.88 | 4.78 | 4.88 | 4.80 | 1.24% | 6,225 |
| Oct 16, 2024 | 4.82 | 4.90 | 4.79 | 4.82 | 4.74 | -0.62% | 14,394 |
| Oct 15, 2024 | 4.86 | 4.92 | 4.84 | 4.85 | 4.77 | 0.41% | 8,070 |
| Oct 14, 2024 | 4.85 | 4.90 | 4.83 | 4.83 | 4.75 | -0.62% | 7,415 |
| Oct 11, 2024 | 4.84 | 4.90 | 4.84 | 4.86 | 4.78 | 0.54% | 13,357 |
| Oct 10, 2024 | 4.77 | 4.89 | 4.77 | 4.83 | 4.75 | -0.21% | 36,029 |
| Oct 9, 2024 | 4.88 | 4.88 | 4.82 | 4.84 | 4.76 | 1.34% | 26,721 |
| Oct 8, 2024 | 4.85 | 4.85 | 4.78 | 4.78 | 4.70 | -0.83% | 8,628 |
| Oct 7, 2024 | 4.90 | 4.90 | 4.76 | 4.82 | 4.74 | -0.76% | 11,648 |
| Oct 4, 2024 | 4.85 | 4.86 | 4.81 | 4.86 | 4.77 | 0.98% | 24,382 |
| Oct 3, 2024 | 4.79 | 4.86 | 4.77 | 4.81 | 4.73 | 0.73% | 32,893 |
| Oct 2, 2024 | 4.79 | 4.79 | 4.77 | 4.78 | 4.69 | -0.29% | 5,931 |
| Oct 1, 2024 | 4.78 | 4.81 | 4.77 | 4.79 | 4.71 | -0.23% | 6,120 |
| Sep 30, 2024 | 4.81 | 4.81 | 4.75 | 4.80 | 4.72 | -0.21% | 11,014 |
| Sep 27, 2024 | 4.79 | 4.81 | 4.77 | 4.81 | 4.73 | - | 3,798 |
| Sep 26, 2024 | 4.80 | 4.81 | 4.78 | 4.81 | 4.73 | 0.21% | 6,886 |
| Sep 25, 2024 | 4.81 | 4.81 | 4.78 | 4.80 | 4.72 | 0.42% | 19,352 |
| Sep 24, 2024 | 4.78 | 4.81 | 4.78 | 4.78 | 4.70 | - | 11,301 |
| Sep 23, 2024 | 4.79 | 4.85 | 4.75 | 4.78 | 4.70 | -1.24% | 5,986 |
| Sep 20, 2024 | 4.80 | 4.87 | 4.79 | 4.84 | 4.76 | 1.26% | 49,657 |
| Sep 19, 2024 | 4.77 | 4.79 | 4.76 | 4.78 | 4.70 | 0.42% | 10,274 |
| Sep 18, 2024 | 4.72 | 4.78 | 4.72 | 4.76 | 4.68 | 0.21% | 5,952 |
| Sep 17, 2024 | 4.75 | 4.79 | 4.72 | 4.75 | 4.67 | -0.84% | 22,148 |
| Sep 16, 2024 | 4.72 | 4.79 | 4.67 | 4.79 | 4.71 | 1.48% | 36,947 |
| Sep 13, 2024 | 4.71 | 4.74 | 4.71 | 4.72 | 4.64 | -1.46% | 5,713 |
| Sep 12, 2024 | 4.72 | 4.85 | 4.72 | 4.79 | 4.63 | 1.27% | 19,353 |
| Sep 11, 2024 | 4.71 | 4.73 | 4.68 | 4.73 | 4.57 | 0.85% | 4,750 |
| Sep 10, 2024 | 4.70 | 4.72 | 4.66 | 4.69 | 4.53 | -0.42% | 7,948 |
| Sep 9, 2024 | 4.77 | 4.77 | 4.67 | 4.71 | 4.55 | -0.63% | 24,121 |
| Sep 6, 2024 | 4.78 | 4.78 | 4.73 | 4.74 | 4.58 | -0.42% | 17,907 |
| Sep 5, 2024 | 4.75 | 4.78 | 4.75 | 4.76 | 4.60 | 0.42% | 10,847 |
| Sep 4, 2024 | 4.76 | 4.80 | 4.70 | 4.74 | 4.58 | 0.21% | 10,799 |
| Sep 3, 2024 | 4.74 | 4.80 | 4.68 | 4.73 | 4.57 | -0.84% | 37,224 |
| Aug 30, 2024 | 4.77 | 4.79 | 4.76 | 4.77 | 4.61 | 0.21% | 7,981 |
| Aug 29, 2024 | 4.79 | 4.79 | 4.76 | 4.76 | 4.60 | -0.42% | 4,192 |
| Aug 28, 2024 | 4.81 | 4.82 | 4.77 | 4.78 | 4.62 | 0.42% | 13,339 |
| Aug 27, 2024 | 4.77 | 4.79 | 4.75 | 4.76 | 4.60 | -0.21% | 4,026 |
| Aug 26, 2024 | 4.79 | 4.80 | 4.77 | 4.77 | 4.61 | 0.21% | 56,120 |
| Aug 23, 2024 | 4.77 | 4.81 | 4.76 | 4.76 | 4.60 | -0.21% | 20,344 |
| Aug 22, 2024 | 4.80 | 4.82 | 4.77 | 4.77 | 4.61 | 0.21% | 22,473 |
| Aug 21, 2024 | 4.64 | 4.85 | 4.64 | 4.76 | 4.60 | 3.03% | 28,928 |
| Aug 20, 2024 | 4.62 | 4.65 | 4.61 | 4.62 | 4.46 | 0.22% | 7,934 |
| Aug 19, 2024 | 4.65 | 4.65 | 4.60 | 4.61 | 4.45 | -0.86% | 36,046 |
| Aug 16, 2024 | 4.60 | 4.75 | 4.60 | 4.65 | 4.49 | -0.64% | 55,775 |
| Aug 15, 2024 | 4.89 | 4.89 | 4.68 | 4.68 | 4.52 | -2.70% | 40,586 |
| Aug 14, 2024 | 4.88 | 4.90 | 4.81 | 4.81 | 4.65 | -0.62% | 4,565 |
| Aug 13, 2024 | 4.83 | 4.86 | 4.80 | 4.84 | 4.68 | 0.10% | 4,530 |
| Aug 12, 2024 | 4.94 | 4.94 | 4.82 | 4.84 | 4.67 | -1.73% | 9,596 |
| Aug 9, 2024 | 4.92 | 4.94 | 4.92 | 4.92 | 4.75 | - | 8,261 |
| Aug 8, 2024 | 4.90 | 4.94 | 4.90 | 4.92 | 4.75 | 0.61% | 7,745 |
| Aug 7, 2024 | 4.94 | 4.94 | 4.89 | 4.89 | 4.73 | -1.01% | 6,936 |
| Aug 6, 2024 | 4.75 | 4.94 | 4.73 | 4.94 | 4.77 | 3.89% | 15,890 |
| Aug 5, 2024 | 4.82 | 4.82 | 4.71 | 4.76 | 4.59 | -1.76% | 43,412 |
| Aug 2, 2024 | 4.91 | 4.94 | 4.84 | 4.84 | 4.68 | -2.02% | 29,241 |
| Aug 1, 2024 | 4.97 | 4.97 | 4.89 | 4.94 | 4.77 | -0.58% | 25,565 |