Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.75	2.78	2.67	2.73	2.73	0.74%	32,757
Mar 23, 2026	2.69	2.74	2.65	2.71	2.71	2.26%	6,675
Mar 20, 2026	2.69	2.71	2.63	2.65	2.65	-2.93%	17,210
Mar 19, 2026	2.66	2.73	2.66	2.73	2.73	2.25%	8,584
Mar 18, 2026	2.72	2.82	2.66	2.67	2.67	-0.74%	21,103
Mar 17, 2026	2.68	2.70	2.68	2.69	2.69	0.37%	4,849
Mar 16, 2026	2.72	2.78	2.67	2.68	2.68	-2.55%	16,971
Mar 13, 2026	2.89	2.89	2.70	2.75	2.75	-4.18%	23,127
Mar 12, 2026	2.96	2.96	2.87	2.87	2.79	-2.38%	29,579
Mar 11, 2026	2.92	2.95	2.87	2.94	2.86	2.08%	12,616
Mar 10, 2026	2.94	2.94	2.88	2.88	2.80	0.35%	24,746
Mar 9, 2026	2.86	2.89	2.80	2.87	2.79	0.35%	23,963
Mar 6, 2026	2.95	2.96	2.86	2.86	2.78	-1.72%	11,111
Mar 5, 2026	2.94	2.98	2.90	2.91	2.83	-2.02%	5,801
Mar 4, 2026	2.92	3.00	2.89	2.97	2.89	2.06%	6,017
Mar 3, 2026	2.89	3.00	2.85	2.91	2.83	0.34%	20,562
Mar 2, 2026	2.93	2.96	2.86	2.90	2.82	-0.68%	19,165
Feb 27, 2026	3.00	3.04	2.92	2.92	2.84	-1.35%	27,177
Feb 26, 2026	2.99	3.00	2.92	2.96	2.88	-0.34%	21,862
Feb 25, 2026	2.96	3.04	2.95	2.97	2.89	0.68%	146,750
Feb 24, 2026	3.00	3.10	2.95	2.95	2.87	1.03%	39,405
Feb 23, 2026	2.99	3.03	2.92	2.92	2.84	-1.35%	84,133
Feb 20, 2026	2.97	2.98	2.91	2.96	2.88	1.72%	25,299
Feb 19, 2026	2.93	2.98	2.87	2.91	2.83	-1.69%	26,370
Feb 18, 2026	3.01	3.01	2.91	2.96	2.88	1.37%	20,880
Feb 17, 2026	3.00	3.01	2.90	2.92	2.84	-2.01%	67,680
Feb 13, 2026	3.01	3.05	2.98	2.98	2.90	-1.65%	59,504
Feb 12, 2026	3.06	3.06	2.92	3.03	2.95	0.66%	59,359
Feb 11, 2026	3.05	3.08	2.93	3.01	2.93	-3.83%	69,141
Feb 10, 2026	3.09	3.14	3.09	3.13	3.04	1.29%	26,069
Feb 9, 2026	2.97	3.12	2.97	3.09	3.00	3.00%	53,089
Feb 6, 2026	2.99	3.02	2.99	3.00	2.92	0.10%	11,000
Feb 5, 2026	2.98	3.00	2.95	3.00	2.91	-0.76%	29,457
Feb 4, 2026	2.99	3.03	2.96	3.02	2.94	0.67%	34,304
Feb 3, 2026	2.97	3.03	2.97	3.00	2.92	1.01%	53,378
Feb 2, 2026	2.94	3.02	2.94	2.97	2.89	0.68%	56,555
Jan 30, 2026	2.98	2.98	2.92	2.95	2.87	-0.34%	11,511
Jan 29, 2026	2.96	2.97	2.92	2.96	2.88	0.34%	2,824
Jan 28, 2026	2.98	2.99	2.92	2.95	2.87	-1.01%	26,699
Jan 27, 2026	2.92	2.98	2.88	2.98	2.90	2.41%	30,358
Jan 26, 2026	2.95	2.95	2.88	2.91	2.83	-0.68%	40,360
Jan 23, 2026	2.94	2.94	2.89	2.93	2.85	1.03%	8,591
Jan 22, 2026	2.87	2.90	2.86	2.90	2.82	1.40%	7,070
Jan 21, 2026	2.86	2.88	2.85	2.86	2.78	-	12,603
Jan 20, 2026	2.89	2.92	2.85	2.86	2.78	-2.39%	34,675
Jan 16, 2026	2.93	2.96	2.90	2.93	2.85	0.34%	19,963
Jan 15, 2026	2.91	2.94	2.90	2.92	2.84	0.34%	48,752
Jan 14, 2026	2.92	2.92	2.88	2.91	2.83	1.75%	27,253
Jan 13, 2026	2.89	2.89	2.86	2.86	2.78	-0.35%	7,166
Jan 12, 2026	2.92	2.93	2.81	2.87	2.79	-1.37%	42,383