Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	2.69	2.86	2.69	2.78	2.78	0.91%	74,964
Nov 13, 2025	2.80	2.82	2.73	2.76	2.76	-0.54%	59,004
Nov 12, 2025	2.90	2.90	2.62	2.77	2.77	5.32%	524,317
Nov 11, 2025	2.60	2.66	2.59	2.63	2.63	-0.94%	13,125
Nov 10, 2025	2.76	2.77	2.35	2.66	2.66	-4.15%	229,864
Nov 7, 2025	2.77	2.79	2.75	2.77	2.77	-0.36%	25,237
Nov 6, 2025	2.84	2.87	2.77	2.78	2.78	-2.46%	63,238
Nov 5, 2025	2.80	2.86	2.80	2.85	2.85	1.06%	14,881
Nov 4, 2025	2.84	2.87	2.82	2.82	2.82	-2.08%	23,560
Nov 3, 2025	2.90	2.90	2.84	2.88	2.88	0.17%	53,475
Oct 31, 2025	2.88	2.90	2.85	2.88	2.88	-0.17%	46,146
Oct 30, 2025	2.90	2.90	2.86	2.88	2.88	-1.03%	50,502
Oct 29, 2025	2.89	2.91	2.88	2.91	2.91	-	26,530
Oct 28, 2025	2.93	2.96	2.90	2.91	2.91	-0.68%	10,352
Oct 27, 2025	2.94	2.95	2.92	2.93	2.93	-	13,591
Oct 24, 2025	2.90	2.94	2.86	2.93	2.93	1.21%	39,553
Oct 23, 2025	2.89	2.90	2.87	2.90	2.90	0.52%	8,220
Oct 22, 2025	2.91	2.91	2.85	2.88	2.88	0.17%	9,448
Oct 21, 2025	2.83	2.89	2.83	2.88	2.88	0.17%	21,241
Oct 20, 2025	2.82	2.89	2.81	2.87	2.87	0.88%	60,767
Oct 17, 2025	2.85	2.86	2.82	2.85	2.85	-	8,228
Oct 16, 2025	2.88	2.90	2.83	2.85	2.85	-1.56%	46,257
Oct 15, 2025	2.89	2.90	2.88	2.89	2.89	-	24,950
Oct 14, 2025	2.86	2.90	2.85	2.89	2.89	1.40%	39,131
Oct 13, 2025	2.88	2.89	2.83	2.85	2.85	-0.04%	35,605
Oct 10, 2025	2.93	2.93	2.85	2.85	2.85	-1.01%	20,085
Oct 9, 2025	2.87	2.89	2.87	2.88	2.88	-1.03%	9,516
Oct 8, 2025	2.91	2.91	2.88	2.91	2.91	1.04%	7,196
Oct 7, 2025	2.94	2.95	2.88	2.88	2.88	-2.37%	13,065
Oct 6, 2025	2.98	2.98	2.92	2.95	2.95	-1.01%	11,397
Oct 3, 2025	2.95	2.98	2.92	2.98	2.98	0.34%	25,409
Oct 2, 2025	2.95	2.99	2.94	2.97	2.97	0.44%	24,878
Oct 1, 2025	2.87	2.96	2.86	2.96	2.96	1.62%	33,562
Sep 30, 2025	2.89	2.91	2.81	2.91	2.91	1.75%	38,374
Sep 29, 2025	2.89	2.92	2.86	2.86	2.86	-1.38%	20,369
Sep 26, 2025	2.85	2.90	2.82	2.90	2.90	0.35%	38,941
Sep 25, 2025	2.87	2.90	2.81	2.89	2.89	0.35%	20,507
Sep 24, 2025	2.85	2.89	2.83	2.88	2.88	0.70%	14,429
Sep 23, 2025	2.85	2.87	2.84	2.86	2.86	-	8,713
Sep 22, 2025	2.90	2.90	2.82	2.86	2.86	-1.38%	6,545
Sep 19, 2025	2.91	2.91	2.84	2.90	2.90	-	49,513
Sep 18, 2025	2.93	2.93	2.89	2.90	2.90	0.35%	5,825
Sep 17, 2025	2.87	2.94	2.86	2.89	2.89	-0.52%	14,832
Sep 16, 2025	2.98	2.98	2.82	2.91	2.91	-1.86%	46,370
Sep 15, 2025	2.98	3.01	2.84	2.96	2.96	-0.67%	117,370
Sep 12, 2025	3.00	3.02	2.97	2.98	2.98	-1.32%	71,825
Sep 11, 2025	3.04	3.07	3.01	3.02	2.94	0.67%	71,933
Sep 10, 2025	3.06	3.06	2.96	3.00	2.92	-0.33%	47,362
Sep 9, 2025	3.05	3.09	3.01	3.01	2.93	-1.31%	34,429
Sep 8, 2025	3.14	3.14	2.95	3.05	2.97	0.16%	149,304