Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,334
Jun 10, 2026	2.86	2.93	2.82	2.86	2.78	1.42%	91,235
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
Apr 21, 2026	2.79	2.87	2.77	2.85	2.77	0.71%	70,918
Apr 20, 2026	2.81	2.83	2.77	2.83	2.75	1.43%	56,562
Apr 17, 2026	2.76	2.80	2.71	2.79	2.71	1.09%	95,886
Apr 16, 2026	2.75	2.76	2.71	2.76	2.68	0.36%	43,032
Apr 15, 2026	2.75	2.77	2.72	2.75	2.67	1.10%	42,528
Apr 14, 2026	2.66	2.75	2.65	2.72	2.64	2.64%	51,454
Apr 13, 2026	2.64	2.70	2.62	2.65	2.58	1.53%	30,422
Apr 10, 2026	2.68	2.69	2.61	2.61	2.54	-2.97%	15,596
Apr 9, 2026	2.71	2.75	2.69	2.69	2.61	-1.10%	26,339
Apr 8, 2026	2.71	2.74	2.68	2.72	2.64	1.12%	9,073
Apr 7, 2026	2.62	2.69	2.62	2.69	2.61	2.67%	28,509
Apr 6, 2026	2.67	2.70	2.61	2.62	2.55	0.38%	38,499
Apr 2, 2026	2.59	2.66	2.52	2.61	2.54	1.56%	7,793