Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
4.810
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.81 | 4.81 | 4.78 | 4.80 | 4.80 | 0.42% | 19,352 |
| Sep 24, 2024 | 4.78 | 4.81 | 4.78 | 4.78 | 4.78 | - | 11,301 |
| Sep 23, 2024 | 4.79 | 4.85 | 4.75 | 4.78 | 4.78 | -1.24% | 5,986 |
| Sep 20, 2024 | 4.80 | 4.87 | 4.79 | 4.84 | 4.84 | 1.26% | 49,657 |
| Sep 19, 2024 | 4.77 | 4.79 | 4.76 | 4.78 | 4.78 | 0.42% | 10,274 |
| Sep 18, 2024 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 0.21% | 5,952 |
| Sep 17, 2024 | 4.75 | 4.79 | 4.72 | 4.75 | 4.75 | -0.84% | 22,148 |
| Sep 16, 2024 | 4.72 | 4.79 | 4.67 | 4.79 | 4.79 | 1.48% | 36,947 |
| Sep 13, 2024 | 4.71 | 4.74 | 4.71 | 4.72 | 4.72 | -1.46% | 5,713 |
| Sep 12, 2024 | 4.72 | 4.85 | 4.72 | 4.79 | 4.71 | 1.27% | 19,353 |
| Sep 11, 2024 | 4.71 | 4.73 | 4.68 | 4.73 | 4.65 | 0.85% | 4,750 |
| Sep 10, 2024 | 4.70 | 4.72 | 4.66 | 4.69 | 4.61 | -0.42% | 7,948 |
| Sep 9, 2024 | 4.77 | 4.77 | 4.67 | 4.71 | 4.63 | -0.63% | 24,121 |
| Sep 6, 2024 | 4.78 | 4.78 | 4.73 | 4.74 | 4.66 | -0.42% | 17,907 |
| Sep 5, 2024 | 4.75 | 4.78 | 4.75 | 4.76 | 4.68 | 0.42% | 10,847 |
| Sep 4, 2024 | 4.76 | 4.80 | 4.70 | 4.74 | 4.66 | 0.21% | 10,799 |
| Sep 3, 2024 | 4.74 | 4.80 | 4.68 | 4.73 | 4.65 | -0.84% | 37,224 |
| Aug 30, 2024 | 4.77 | 4.79 | 4.76 | 4.77 | 4.69 | 0.21% | 7,981 |
| Aug 29, 2024 | 4.79 | 4.79 | 4.76 | 4.76 | 4.68 | -0.42% | 4,192 |
| Aug 28, 2024 | 4.81 | 4.82 | 4.77 | 4.78 | 4.70 | 0.42% | 13,339 |
| Aug 27, 2024 | 4.77 | 4.79 | 4.75 | 4.76 | 4.68 | -0.21% | 4,026 |
| Aug 26, 2024 | 4.79 | 4.80 | 4.77 | 4.77 | 4.69 | 0.21% | 56,120 |
| Aug 23, 2024 | 4.77 | 4.81 | 4.76 | 4.76 | 4.68 | -0.21% | 20,344 |
| Aug 22, 2024 | 4.80 | 4.82 | 4.77 | 4.77 | 4.69 | 0.21% | 22,473 |
| Aug 21, 2024 | 4.64 | 4.85 | 4.64 | 4.76 | 4.68 | 3.03% | 28,928 |
| Aug 20, 2024 | 4.62 | 4.65 | 4.61 | 4.62 | 4.54 | 0.22% | 7,934 |
| Aug 19, 2024 | 4.65 | 4.65 | 4.60 | 4.61 | 4.53 | -0.86% | 36,046 |
| Aug 16, 2024 | 4.60 | 4.75 | 4.60 | 4.65 | 4.57 | -0.64% | 55,775 |
| Aug 15, 2024 | 4.89 | 4.89 | 4.68 | 4.68 | 4.60 | -2.70% | 40,586 |
| Aug 14, 2024 | 4.88 | 4.90 | 4.81 | 4.81 | 4.73 | -0.62% | 4,565 |
| Aug 13, 2024 | 4.83 | 4.86 | 4.80 | 4.84 | 4.76 | 0.10% | 4,530 |
| Aug 12, 2024 | 4.94 | 4.94 | 4.82 | 4.84 | 4.75 | -1.73% | 9,596 |
| Aug 9, 2024 | 4.92 | 4.94 | 4.92 | 4.92 | 4.84 | - | 8,261 |
| Aug 8, 2024 | 4.90 | 4.94 | 4.90 | 4.92 | 4.84 | 0.61% | 7,745 |
| Aug 7, 2024 | 4.94 | 4.94 | 4.89 | 4.89 | 4.81 | -1.01% | 6,936 |
| Aug 6, 2024 | 4.75 | 4.94 | 4.73 | 4.94 | 4.86 | 3.89% | 15,890 |
| Aug 5, 2024 | 4.82 | 4.82 | 4.71 | 4.76 | 4.68 | -1.76% | 43,412 |
| Aug 2, 2024 | 4.91 | 4.94 | 4.84 | 4.84 | 4.76 | -2.02% | 29,241 |
| Aug 1, 2024 | 4.97 | 4.97 | 4.89 | 4.94 | 4.86 | -0.58% | 25,565 |
| Jul 31, 2024 | 4.98 | 4.99 | 4.96 | 4.97 | 4.89 | -0.22% | 12,942 |
| Jul 30, 2024 | 4.99 | 5.00 | 4.97 | 4.98 | 4.90 | -0.20% | 11,434 |
| Jul 29, 2024 | 5.00 | 5.00 | 4.98 | 4.99 | 4.91 | -0.20% | 13,128 |
| Jul 26, 2024 | 5.00 | 5.04 | 4.99 | 5.00 | 4.92 | -0.99% | 7,083 |
| Jul 25, 2024 | 5.09 | 5.13 | 5.02 | 5.05 | 4.97 | -0.98% | 18,151 |
| Jul 24, 2024 | 4.99 | 5.18 | 4.99 | 5.10 | 5.02 | 1.90% | 53,062 |
| Jul 23, 2024 | 4.95 | 5.01 | 4.95 | 5.01 | 4.92 | -0.10% | 20,854 |
| Jul 22, 2024 | 4.94 | 5.03 | 4.90 | 5.01 | 4.93 | 3.09% | 41,879 |
| Jul 19, 2024 | 4.87 | 4.97 | 4.84 | 4.86 | 4.78 | -0.82% | 11,684 |
| Jul 18, 2024 | 4.81 | 4.94 | 4.81 | 4.90 | 4.82 | - | 29,691 |
| Jul 17, 2024 | 4.96 | 4.96 | 4.82 | 4.90 | 4.82 | -0.41% | 35,569 |
| Jul 16, 2024 | 4.76 | 4.97 | 4.76 | 4.92 | 4.84 | 2.50% | 37,174 |
| Jul 15, 2024 | 4.88 | 4.95 | 4.79 | 4.80 | 4.72 | -1.64% | 18,578 |
| Jul 12, 2024 | 4.88 | 4.88 | 4.79 | 4.88 | 4.80 | 0.62% | 23,227 |
| Jul 11, 2024 | 4.79 | 4.86 | 4.75 | 4.85 | 4.77 | 0.62% | 24,234 |
| Jul 10, 2024 | 4.90 | 4.97 | 4.67 | 4.82 | 4.74 | -1.43% | 38,663 |
| Jul 9, 2024 | 4.86 | 4.96 | 4.86 | 4.89 | 4.81 | -0.10% | 7,845 |
| Jul 8, 2024 | 4.94 | 4.96 | 4.84 | 4.90 | 4.81 | 0.51% | 4,820 |
| Jul 5, 2024 | 4.91 | 4.93 | 4.83 | 4.87 | 4.79 | 0.10% | 9,558 |
| Jul 3, 2024 | 4.86 | 5.05 | 4.86 | 4.87 | 4.78 | 0.10% | 7,406 |
| Jul 2, 2024 | 5.08 | 5.08 | 4.86 | 4.86 | 4.78 | -2.99% | 16,041 |
| Jul 1, 2024 | 5.18 | 5.22 | 4.96 | 5.01 | 4.93 | -4.21% | 35,409 |
| Jun 28, 2024 | 5.23 | 5.35 | 5.10 | 5.23 | 5.14 | 4.60% | 79,015 |
| Jun 27, 2024 | 5.00 | 5.06 | 4.94 | 5.00 | 4.92 | 0.81% | 14,018 |
| Jun 26, 2024 | 4.92 | 4.99 | 4.90 | 4.96 | 4.88 | - | 11,070 |
| Jun 25, 2024 | 4.97 | 4.98 | 4.87 | 4.96 | 4.88 | -0.20% | 12,144 |
| Jun 24, 2024 | 4.97 | 4.98 | 4.90 | 4.97 | 4.89 | 2.05% | 14,851 |
| Jun 21, 2024 | 4.95 | 4.95 | 4.87 | 4.87 | 4.79 | -1.81% | 8,803 |
| Jun 20, 2024 | 4.93 | 4.97 | 4.93 | 4.96 | 4.88 | 0.61% | 13,313 |
| Jun 18, 2024 | 5.03 | 5.05 | 4.93 | 4.93 | 4.85 | -1.99% | 8,790 |
| Jun 17, 2024 | 4.97 | 5.05 | 4.97 | 5.03 | 4.95 | 1.62% | 4,838 |
| Jun 14, 2024 | 5.00 | 5.00 | 4.95 | 4.95 | 4.87 | -2.46% | 11,511 |
| Jun 13, 2024 | 5.11 | 5.11 | 5.05 | 5.08 | 4.91 | -1.26% | 5,981 |
| Jun 12, 2024 | 5.12 | 5.17 | 5.12 | 5.14 | 4.97 | -0.39% | 4,788 |
| Jun 11, 2024 | 5.11 | 5.16 | 5.10 | 5.16 | 4.99 | 0.19% | 6,060 |
| Jun 10, 2024 | 5.18 | 5.18 | 5.12 | 5.15 | 4.98 | 0.41% | 7,439 |
| Jun 7, 2024 | 5.12 | 5.15 | 5.10 | 5.13 | 4.96 | 1.56% | 4,936 |
| Jun 6, 2024 | 5.12 | 5.15 | 5.05 | 5.05 | 4.89 | -2.32% | 24,015 |
| Jun 5, 2024 | 5.10 | 5.19 | 5.07 | 5.17 | 5.00 | 1.23% | 6,289 |
| Jun 4, 2024 | 5.17 | 5.18 | 5.11 | 5.11 | 4.94 | -1.79% | 4,107 |
| Jun 3, 2024 | 5.14 | 5.21 | 5.04 | 5.20 | 5.03 | -0.38% | 14,799 |
| May 31, 2024 | 5.24 | 5.27 | 5.22 | 5.22 | 5.05 | - | 3,207 |
| May 30, 2024 | 5.25 | 5.25 | 5.15 | 5.22 | 5.05 | -0.95% | 3,145 |
| May 29, 2024 | 5.25 | 5.29 | 5.12 | 5.27 | 5.10 | -0.57% | 2,199 |
| May 28, 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.13 | 0.95% | 2,269 |
| May 24, 2024 | 5.24 | 5.27 | 5.10 | 5.25 | 5.08 | -0.38% | 11,675 |
| May 23, 2024 | 5.26 | 5.27 | 5.21 | 5.27 | 5.10 | -0.19% | 6,709 |
| May 22, 2024 | 5.28 | 5.30 | 5.25 | 5.28 | 5.11 | - | 4,479 |
| May 21, 2024 | 5.20 | 5.28 | 5.20 | 5.28 | 5.11 | 1.54% | 3,660 |
| May 20, 2024 | 5.20 | 5.24 | 5.20 | 5.20 | 5.03 | 0.29% | 11,306 |
| May 17, 2024 | 5.13 | 5.19 | 5.10 | 5.19 | 5.02 | 1.77% | 10,408 |
| May 16, 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.93 | 0.30% | 8,797 |
| May 15, 2024 | 5.06 | 5.08 | 5.06 | 5.08 | 4.92 | 0.40% | 3,769 |
| May 14, 2024 | 5.05 | 5.07 | 5.01 | 5.06 | 4.90 | 0.20% | 11,981 |
| May 13, 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 4.89 | -1.17% | 18,691 |
| May 10, 2024 | 5.05 | 5.11 | 5.05 | 5.11 | 4.95 | 0.99% | 9,579 |
| May 9, 2024 | 5.08 | 5.10 | 5.06 | 5.06 | 4.90 | -0.37% | 8,061 |
| May 8, 2024 | 5.01 | 5.11 | 5.01 | 5.08 | 4.92 | 0.57% | 10,218 |
| May 7, 2024 | 5.10 | 5.10 | 5.03 | 5.05 | 4.89 | -0.20% | 5,768 |
| May 6, 2024 | 5.13 | 5.13 | 5.05 | 5.06 | 4.90 | -0.39% | 13,685 |
| May 3, 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 4.92 | 0.20% | 2,084 |