Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
3.070
+0.020 (0.66%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Crown Crafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.07 | 3.08 | 2.96 | 2.96 | 2.96 | -2.95% | 23,118 |
| Apr 25, 2025 | 3.04 | 3.06 | 2.96 | 3.05 | 3.05 | 0.33% | 11,080 |
| Apr 24, 2025 | 2.96 | 3.08 | 2.96 | 3.04 | 3.04 | 3.05% | 22,573 |
| Apr 23, 2025 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | 1.72% | 6,258 |
| Apr 22, 2025 | 2.80 | 2.99 | 2.80 | 2.90 | 2.90 | 3.57% | 20,864 |
| Apr 21, 2025 | 2.80 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 18,439 |
| Apr 17, 2025 | 2.87 | 2.98 | 2.83 | 2.86 | 2.86 | -0.35% | 15,607 |
| Apr 16, 2025 | 2.98 | 3.02 | 2.87 | 2.87 | 2.87 | -3.69% | 18,179 |
| Apr 15, 2025 | 3.00 | 3.13 | 2.97 | 2.98 | 2.98 | 0.68% | 32,537 |
| Apr 14, 2025 | 2.94 | 3.08 | 2.92 | 2.96 | 2.96 | 1.37% | 26,835 |
| Apr 11, 2025 | 3.08 | 3.10 | 2.90 | 2.92 | 2.92 | -4.26% | 33,137 |
| Apr 10, 2025 | 3.11 | 3.15 | 3.01 | 3.05 | 3.05 | -1.61% | 23,001 |
| Apr 9, 2025 | 3.08 | 3.10 | 2.88 | 3.10 | 3.10 | 3.33% | 34,455 |
| Apr 8, 2025 | 3.22 | 3.37 | 3.00 | 3.00 | 3.00 | -2.60% | 32,335 |
| Apr 7, 2025 | 3.27 | 3.27 | 3.08 | 3.08 | 3.08 | -5.81% | 25,803 |
| Apr 4, 2025 | 3.40 | 3.48 | 3.26 | 3.27 | 3.27 | -5.76% | 36,262 |
| Apr 3, 2025 | 3.58 | 3.58 | 3.39 | 3.47 | 3.47 | -3.61% | 71,139 |
| Apr 2, 2025 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | -1.29% | 28,140 |
| Apr 1, 2025 | 3.64 | 3.69 | 3.62 | 3.65 | 3.65 | 0.19% | 17,536 |
| Mar 31, 2025 | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | -1.36% | 28,783 |
| Mar 28, 2025 | 3.76 | 3.79 | 3.69 | 3.69 | 3.69 | -1.73% | 18,624 |
| Mar 27, 2025 | 3.83 | 3.86 | 3.74 | 3.76 | 3.76 | -1.70% | 29,512 |
| Mar 26, 2025 | 3.79 | 3.86 | 3.78 | 3.82 | 3.82 | 0.53% | 16,869 |
| Mar 25, 2025 | 3.86 | 3.88 | 3.78 | 3.80 | 3.80 | -0.99% | 11,903 |
| Mar 24, 2025 | 3.90 | 3.93 | 3.83 | 3.84 | 3.84 | -0.57% | 14,910 |
| Mar 21, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | - | 14,458 |
| Mar 20, 2025 | 3.87 | 3.95 | 3.86 | 3.86 | 3.86 | -1.03% | 6,896 |
| Mar 19, 2025 | 3.84 | 3.96 | 3.84 | 3.90 | 3.90 | 1.56% | 52,616 |
| Mar 18, 2025 | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | -0.78% | 5,167 |
| Mar 17, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 0.94% | 3,655 |
| Mar 14, 2025 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | -1.24% | 25,212 |
| Mar 13, 2025 | 3.95 | 3.95 | 3.85 | 3.88 | 3.80 | -0.21% | 13,604 |
| Mar 12, 2025 | 3.95 | 3.97 | 3.87 | 3.89 | 3.81 | -0.26% | 12,588 |
| Mar 11, 2025 | 3.97 | 3.99 | 3.90 | 3.90 | 3.82 | -1.52% | 14,971 |
| Mar 10, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.88 | -1.86% | 21,128 |
| Mar 7, 2025 | 4.04 | 4.04 | 3.98 | 4.04 | 3.95 | 0.37% | 8,478 |
| Mar 6, 2025 | 4.02 | 4.02 | 3.93 | 4.02 | 3.94 | -0.99% | 12,088 |
| Mar 5, 2025 | 4.02 | 4.06 | 3.91 | 4.06 | 3.98 | 4.37% | 15,059 |
| Mar 4, 2025 | 4.09 | 4.09 | 3.89 | 3.89 | 3.81 | -4.19% | 39,653 |
| Mar 3, 2025 | 4.06 | 4.09 | 4.06 | 4.06 | 3.98 | -0.49% | 15,252 |
| Feb 28, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | 4.00 | 0.74% | 6,937 |
| Feb 27, 2025 | 4.11 | 4.15 | 4.05 | 4.05 | 3.97 | -1.22% | 16,009 |
| Feb 26, 2025 | 4.19 | 4.19 | 4.06 | 4.10 | 4.02 | - | 20,348 |
| Feb 25, 2025 | 4.18 | 4.18 | 4.09 | 4.10 | 4.02 | 0.24% | 14,099 |
| Feb 24, 2025 | 4.19 | 4.19 | 4.08 | 4.09 | 4.01 | -1.80% | 29,268 |
| Feb 21, 2025 | 4.18 | 4.18 | 4.16 | 4.17 | 4.08 | -0.36% | 8,701 |
| Feb 20, 2025 | 4.27 | 4.27 | 4.16 | 4.18 | 4.10 | 0.24% | 15,606 |
| Feb 19, 2025 | 4.25 | 4.26 | 4.16 | 4.17 | 4.09 | -1.88% | 42,243 |
| Feb 18, 2025 | 4.26 | 4.27 | 4.24 | 4.25 | 4.16 | -0.93% | 17,997 |
| Feb 14, 2025 | 4.27 | 4.29 | 4.24 | 4.29 | 4.20 | 0.70% | 6,786 |