Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.98	3.04	2.92	2.95	2.95	-0.67%	102,754
Jul 1, 2026	2.87	2.98	2.87	2.97	2.97	4.58%	106,724
Jun 30, 2026	2.88	2.92	2.83	2.84	2.84	-0.35%	93,026
Jun 29, 2026	2.80	2.90	2.80	2.85	2.85	1.06%	43,960
Jun 26, 2026	2.90	2.90	2.78	2.82	2.82	-2.42%	84,478
Jun 25, 2026	2.89	2.92	2.81	2.89	2.89	1.05%	55,056
Jun 24, 2026	2.82	2.89	2.79	2.86	2.86	2.88%	69,040
Jun 23, 2026	2.73	2.78	2.73	2.78	2.78	1.46%	20,275
Jun 22, 2026	2.75	2.81	2.74	2.74	2.74	-0.72%	48,687
Jun 18, 2026	2.74	2.79	2.73	2.76	2.76	-	30,814
Jun 17, 2026	2.73	2.77	2.72	2.76	2.76	-	44,730
Jun 16, 2026	2.67	2.78	2.67	2.76	2.76	1.47%	25,782
Jun 15, 2026	2.76	2.80	2.72	2.72	2.72	-2.16%	24,213
Jun 12, 2026	2.80	2.81	2.77	2.78	2.78	-0.71%	25,881
Jun 11, 2026	2.81	2.82	2.73	2.80	2.80	0.72%	25,335
Jun 10, 2026	2.86	2.93	2.82	2.86	2.78	1.42%	91,644
Jun 9, 2026	2.80	2.85	2.80	2.82	2.74	1.44%	19,007
Jun 8, 2026	2.81	2.81	2.68	2.78	2.70	1.09%	91,624
Jun 5, 2026	2.80	2.80	2.70	2.75	2.67	2.23%	82,809
Jun 4, 2026	2.74	2.77	2.69	2.69	2.61	-3.24%	40,870
Jun 3, 2026	2.82	2.82	2.75	2.78	2.70	-0.71%	15,794
Jun 2, 2026	2.87	2.87	2.79	2.80	2.72	-2.10%	23,783
Jun 1, 2026	2.85	2.91	2.80	2.86	2.78	-0.35%	31,093
May 29, 2026	2.91	2.93	2.86	2.87	2.79	-1.03%	64,176
May 28, 2026	2.80	2.90	2.76	2.90	2.82	3.57%	69,830
May 27, 2026	2.80	2.81	2.73	2.80	2.72	0.36%	23,163
May 26, 2026	2.72	2.87	2.72	2.79	2.71	1.45%	74,200
May 22, 2026	2.73	2.77	2.72	2.75	2.67	0.55%	13,739
May 21, 2026	2.71	2.74	2.70	2.74	2.66	-0.18%	6,074
May 20, 2026	2.74	2.74	2.70	2.74	2.66	-	18,861
May 19, 2026	2.83	2.84	2.69	2.74	2.66	0.74%	20,631
May 18, 2026	2.74	2.78	2.71	2.72	2.64	-1.09%	48,358
May 15, 2026	2.75	2.78	2.75	2.75	2.67	-	25,571
May 14, 2026	2.75	2.77	2.75	2.75	2.67	-0.36%	30,028
May 13, 2026	2.75	2.84	2.75	2.76	2.68	-	12,449
May 12, 2026	2.75	2.77	2.74	2.76	2.68	-	6,028
May 11, 2026	2.85	2.85	2.75	2.76	2.68	-3.16%	33,512
May 8, 2026	2.78	2.85	2.76	2.85	2.77	2.89%	7,922
May 7, 2026	2.78	2.85	2.75	2.77	2.69	-	7,520
May 6, 2026	2.79	2.87	2.75	2.77	2.69	-	8,963
May 5, 2026	2.72	2.79	2.69	2.77	2.69	1.47%	19,113
May 4, 2026	2.85	2.87	2.73	2.73	2.65	-4.04%	18,828
May 1, 2026	2.76	2.85	2.76	2.85	2.77	4.21%	36,602
Apr 30, 2026	2.83	2.83	2.73	2.73	2.65	-1.80%	21,733
Apr 29, 2026	2.71	2.83	2.71	2.78	2.70	1.09%	41,582
Apr 28, 2026	2.79	2.80	2.72	2.75	2.67	-1.79%	27,152
Apr 27, 2026	2.75	2.80	2.71	2.80	2.72	2.56%	13,859
Apr 24, 2026	2.73	2.75	2.70	2.73	2.65	0.37%	34,912
Apr 23, 2026	2.83	2.84	2.71	2.72	2.64	-4.56%	16,723
Apr 22, 2026	2.87	2.87	2.80	2.85	2.77	-	22,803