Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
4.550
-0.010 (-0.22%)
Nov 4, 2024, 4:00 PM EST - Market closed

Crown Crafts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20244.554.604.554.554.55-6,838
Nov 1, 20244.584.584.554.554.550.22%1,641
Oct 31, 20244.604.614.504.544.54-1.94%24,928
Oct 30, 20244.604.664.534.634.630.87%15,965
Oct 29, 20244.744.754.484.594.59-2.75%83,916
Oct 28, 20244.754.804.714.724.72-0.08%7,400
Oct 25, 20244.754.754.704.724.72-1.58%9,312
Oct 24, 20244.764.804.704.804.80-38,639
Oct 23, 20244.774.814.744.804.800.63%4,268
Oct 22, 20244.864.864.724.774.77-0.21%14,169
Oct 21, 20244.904.904.784.784.78-2.35%13,849
Oct 18, 20244.964.964.904.904.900.31%10,298
Oct 17, 20244.794.884.784.884.881.24%6,225
Oct 16, 20244.824.904.794.824.82-0.62%14,394
Oct 15, 20244.864.924.844.854.850.41%8,070
Oct 14, 20244.854.904.834.834.83-0.62%7,415
Oct 11, 20244.844.904.844.864.860.54%13,357
Oct 10, 20244.774.894.774.834.83-0.21%36,029
Oct 9, 20244.884.884.824.844.841.34%26,721
Oct 8, 20244.854.854.784.784.78-0.83%8,628
Oct 7, 20244.904.904.764.824.82-0.76%11,648
Oct 4, 20244.854.864.814.864.860.98%24,382
Oct 3, 20244.794.864.774.814.810.73%32,893
Oct 2, 20244.794.794.774.784.78-0.29%5,931
Oct 1, 20244.784.814.774.794.79-0.23%6,120
Sep 30, 20244.814.814.754.804.80-0.21%11,014
Sep 27, 20244.794.814.774.814.81-3,798
Sep 26, 20244.804.814.784.814.810.21%6,886
Sep 25, 20244.814.814.784.804.800.42%19,352
Sep 24, 20244.784.814.784.784.78-11,301
Sep 23, 20244.794.854.754.784.78-1.24%5,986
Sep 20, 20244.804.874.794.844.841.26%49,657
Sep 19, 20244.774.794.764.784.780.42%10,274
Sep 18, 20244.724.784.724.764.760.21%5,952
Sep 17, 20244.754.794.724.754.75-0.84%22,148
Sep 16, 20244.724.794.674.794.791.48%36,947
Sep 13, 20244.714.744.714.724.72-1.46%5,713
Sep 12, 20244.724.854.724.794.711.27%19,353
Sep 11, 20244.714.734.684.734.650.85%4,750
Sep 10, 20244.704.724.664.694.61-0.42%7,948
Sep 9, 20244.774.774.674.714.63-0.63%24,121
Sep 6, 20244.784.784.734.744.66-0.42%17,907
Sep 5, 20244.754.784.754.764.680.42%10,847
Sep 4, 20244.764.804.704.744.660.21%10,799
Sep 3, 20244.744.804.684.734.65-0.84%37,224
Aug 30, 20244.774.794.764.774.690.21%7,981
Aug 29, 20244.794.794.764.764.68-0.42%4,192
Aug 28, 20244.814.824.774.784.700.42%13,339
Aug 27, 20244.774.794.754.764.68-0.21%4,026
Aug 26, 20244.794.804.774.774.690.21%56,120
Aug 23, 20244.774.814.764.764.68-0.21%20,344
Aug 22, 20244.804.824.774.774.690.21%22,473
Aug 21, 20244.644.854.644.764.683.03%28,928
Aug 20, 20244.624.654.614.624.540.22%7,934
Aug 19, 20244.654.654.604.614.53-0.86%36,046
Aug 16, 20244.604.754.604.654.57-0.64%55,775
Aug 15, 20244.894.894.684.684.60-2.70%40,586
Aug 14, 20244.884.904.814.814.73-0.62%4,565
Aug 13, 20244.834.864.804.844.760.10%4,530
Aug 12, 20244.944.944.824.844.75-1.73%9,596
Aug 9, 20244.924.944.924.924.84-8,261
Aug 8, 20244.904.944.904.924.840.61%7,745
Aug 7, 20244.944.944.894.894.81-1.01%6,936
Aug 6, 20244.754.944.734.944.863.89%15,890
Aug 5, 20244.824.824.714.764.68-1.76%43,412
Aug 2, 20244.914.944.844.844.76-2.02%29,241
Aug 1, 20244.974.974.894.944.86-0.58%25,565
Jul 31, 20244.984.994.964.974.89-0.22%12,942
Jul 30, 20244.995.004.974.984.90-0.20%11,434
Jul 29, 20245.005.004.984.994.91-0.20%13,128
Jul 26, 20245.005.044.995.004.92-0.99%7,083
Jul 25, 20245.095.135.025.054.97-0.98%18,151
Jul 24, 20244.995.184.995.105.021.90%53,062
Jul 23, 20244.955.014.955.014.92-0.10%20,854
Jul 22, 20244.945.034.905.014.933.09%41,879
Jul 19, 20244.874.974.844.864.78-0.82%11,684
Jul 18, 20244.814.944.814.904.82-29,691
Jul 17, 20244.964.964.824.904.82-0.41%35,569
Jul 16, 20244.764.974.764.924.842.50%37,174
Jul 15, 20244.884.954.794.804.72-1.64%18,578
Jul 12, 20244.884.884.794.884.800.62%23,227
Jul 11, 20244.794.864.754.854.770.62%24,234
Jul 10, 20244.904.974.674.824.74-1.43%38,663
Jul 9, 20244.864.964.864.894.81-0.10%7,845
Jul 8, 20244.944.964.844.904.810.51%4,820
Jul 5, 20244.914.934.834.874.790.10%9,558
Jul 3, 20244.865.054.864.874.780.10%7,406
Jul 2, 20245.085.084.864.864.78-2.99%16,041
Jul 1, 20245.185.224.965.014.93-4.21%35,409
Jun 28, 20245.235.355.105.235.144.60%79,015
Jun 27, 20245.005.064.945.004.920.81%14,018
Jun 26, 20244.924.994.904.964.88-11,070
Jun 25, 20244.974.984.874.964.88-0.20%12,144
Jun 24, 20244.974.984.904.974.892.05%14,851
Jun 21, 20244.954.954.874.874.79-1.81%8,803
Jun 20, 20244.934.974.934.964.880.61%13,313
Jun 18, 20245.035.054.934.934.85-1.99%8,790
Jun 17, 20244.975.054.975.034.951.62%4,838
Jun 14, 20245.005.004.954.954.87-2.46%11,511
Jun 13, 20245.115.115.055.084.91-1.26%5,981