Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.64	2.70	2.61	2.67	2.67	1.14%	42,063
Dec 24, 2025	2.63	2.66	2.63	2.64	2.64	-	19,490
Dec 23, 2025	2.59	2.69	2.54	2.64	2.64	1.54%	56,197
Dec 22, 2025	2.62	2.65	2.59	2.60	2.60	-0.76%	71,110
Dec 19, 2025	2.63	2.67	2.62	2.62	2.62	0.38%	11,945
Dec 18, 2025	2.59	2.67	2.59	2.61	2.61	1.16%	20,486
Dec 17, 2025	2.57	2.62	2.56	2.58	2.58	-	40,557
Dec 16, 2025	2.58	2.67	2.54	2.58	2.58	-0.77%	107,772
Dec 15, 2025	2.63	2.75	2.57	2.60	2.60	-0.76%	66,482
Dec 12, 2025	2.73	2.82	2.59	2.62	2.62	-7.42%	130,711
Dec 11, 2025	2.76	2.84	2.76	2.83	2.75	2.54%	38,779
Dec 10, 2025	2.74	2.78	2.72	2.76	2.68	0.36%	122,112
Dec 9, 2025	2.76	2.79	2.75	2.75	2.67	-	29,244
Dec 8, 2025	2.75	2.76	2.70	2.75	2.67	0.36%	72,614
Dec 5, 2025	2.78	2.81	2.74	2.74	2.66	-0.36%	96,767
Dec 4, 2025	2.75	2.77	2.71	2.75	2.67	0.73%	65,516
Dec 3, 2025	2.74	2.79	2.70	2.73	2.65	-0.36%	98,741
Dec 2, 2025	2.75	2.78	2.74	2.74	2.66	-0.36%	72,502
Dec 1, 2025	2.73	2.80	2.73	2.75	2.67	0.73%	79,288
Nov 28, 2025	2.76	2.79	2.68	2.73	2.65	-0.36%	72,644
Nov 26, 2025	2.76	2.80	2.74	2.74	2.66	-0.36%	94,704
Nov 25, 2025	2.74	2.77	2.68	2.75	2.67	0.73%	114,911
Nov 24, 2025	2.73	2.81	2.73	2.73	2.65	-	99,982
Nov 21, 2025	2.62	2.75	2.62	2.73	2.65	3.80%	46,900
Nov 20, 2025	2.71	2.75	2.62	2.63	2.56	-2.59%	71,607
Nov 19, 2025	2.70	2.78	2.70	2.70	2.62	-0.74%	54,184
Nov 18, 2025	2.74	2.79	2.71	2.72	2.64	-0.37%	78,243
Nov 17, 2025	2.83	2.85	2.73	2.73	2.65	-1.80%	172,810
Nov 14, 2025	2.69	2.86	2.69	2.78	2.70	0.91%	74,987
Nov 13, 2025	2.80	2.82	2.73	2.76	2.68	-0.54%	59,004
Nov 12, 2025	2.90	2.90	2.62	2.77	2.69	5.32%	524,317
Nov 11, 2025	2.60	2.66	2.59	2.63	2.56	-0.94%	13,125
Nov 10, 2025	2.76	2.77	2.35	2.66	2.58	-4.15%	229,864
Nov 7, 2025	2.77	2.79	2.75	2.77	2.69	-0.36%	25,237
Nov 6, 2025	2.84	2.87	2.77	2.78	2.70	-2.46%	63,238
Nov 5, 2025	2.80	2.86	2.80	2.85	2.77	1.06%	14,881
Nov 4, 2025	2.84	2.87	2.82	2.82	2.74	-2.08%	23,560
Nov 3, 2025	2.90	2.90	2.84	2.88	2.80	0.17%	53,475
Oct 31, 2025	2.88	2.90	2.85	2.88	2.79	-0.17%	46,146
Oct 30, 2025	2.90	2.90	2.86	2.88	2.80	-1.03%	50,502
Oct 29, 2025	2.89	2.91	2.88	2.91	2.83	-	26,530
Oct 28, 2025	2.93	2.96	2.90	2.91	2.83	-0.68%	10,352
Oct 27, 2025	2.94	2.95	2.92	2.93	2.85	-	13,591
Oct 24, 2025	2.90	2.94	2.86	2.93	2.85	1.21%	39,553
Oct 23, 2025	2.89	2.90	2.87	2.90	2.81	0.52%	8,220
Oct 22, 2025	2.91	2.91	2.85	2.88	2.80	0.17%	9,448
Oct 21, 2025	2.83	2.89	2.83	2.88	2.79	0.17%	21,241
Oct 20, 2025	2.82	2.89	2.81	2.87	2.79	0.88%	60,767
Oct 17, 2025	2.85	2.86	2.82	2.85	2.76	-	8,228
Oct 16, 2025	2.88	2.90	2.83	2.85	2.76	-1.56%	46,257