Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.41	2.42	2.37	2.39	2.39	-1.65%	11,958
Oct 8, 2026	2.44	2.45	2.38	2.43	2.43	-0.41%	35,532
Oct 7, 2026	2.44	2.45	2.41	2.44	2.44	-1.21%	49,182
Oct 6, 2026	2.46	2.49	2.41	2.47	2.47	0.41%	37,188
Oct 5, 2026	2.45	2.49	2.44	2.46	2.46	-0.81%	127,815
Oct 2, 2026	2.50	2.61	2.48	2.48	2.48	-0.40%	52,141
Oct 1, 2026	2.47	2.51	2.45	2.49	2.49	-	69,540
Sep 30, 2026	2.53	2.54	2.49	2.49	2.49	-1.19%	13,920
Sep 29, 2026	2.53	2.58	2.48	2.52	2.52	-0.79%	86,293
Sep 28, 2026	2.53	2.58	2.51	2.54	2.54	1.60%	99,301
Sep 25, 2026	2.54	2.55	2.45	2.50	2.50	-1.96%	107,016
Sep 24, 2026	2.60	2.61	2.54	2.55	2.55	-1.54%	19,176
Sep 23, 2026	2.59	2.60	2.54	2.59	2.59	0.39%	77,940
Sep 22, 2026	2.59	2.59	2.49	2.58	2.58	2.79%	81,904
Sep 21, 2026	2.58	2.58	2.48	2.51	2.51	-0.40%	141,799
Sep 18, 2026	2.56	2.56	2.51	2.52	2.52	-1.56%	79,258
Sep 17, 2026	2.58	2.60	2.54	2.56	2.56	0.39%	112,699
Sep 16, 2026	2.57	2.60	2.51	2.55	2.55	0.39%	84,389
Sep 15, 2026	2.60	2.64	2.50	2.54	2.54	-1.17%	164,877
Sep 14, 2026	2.66	2.67	2.53	2.57	2.57	-3.02%	126,479
Sep 11, 2026	2.69	2.69	2.63	2.65	2.65	-0.38%	87,017
Sep 10, 2026	2.68	2.70	2.65	2.69	2.66	-0.37%	54,374
Sep 9, 2026	2.68	2.72	2.65	2.70	2.67	0.37%	91,246
Sep 8, 2026	2.73	2.74	2.68	2.69	2.66	-1.10%	58,159
Sep 4, 2026	2.78	2.83	2.69	2.72	2.69	-1.81%	40,845
Sep 3, 2026	2.77	2.85	2.74	2.77	2.74	1.47%	78,387
Sep 2, 2026	2.80	2.84	2.71	2.73	2.70	-2.50%	141,877
Sep 1, 2026	2.81	2.84	2.77	2.80	2.77	-0.71%	68,701
Aug 31, 2026	2.88	2.89	2.76	2.82	2.79	-1.74%	49,052
Aug 28, 2026	2.91	2.91	2.85	2.87	2.84	-1.03%	76,162
Aug 27, 2026	2.95	2.95	2.86	2.90	2.87	-1.36%	86,224
Aug 26, 2026	2.97	2.98	2.86	2.94	2.91	0.34%	163,004
Aug 25, 2026	3.02	3.02	2.92	2.93	2.90	-1.68%	82,925
Aug 24, 2026	2.98	3.01	2.97	2.98	2.95	0.68%	178,380
Aug 21, 2026	2.97	2.99	2.93	2.96	2.93	0.34%	77,390
Aug 20, 2026	2.97	2.98	2.91	2.95	2.92	-	74,313
Aug 19, 2026	3.00	3.00	2.91	2.95	2.92	-2.32%	82,044
Aug 18, 2026	3.00	3.02	2.95	3.02	2.99	2.37%	160,597
Aug 17, 2026	2.88	3.04	2.85	2.95	2.92	3.51%	211,435
Aug 14, 2026	2.74	2.88	2.70	2.85	2.82	7.14%	162,285
Aug 13, 2026	2.95	2.95	2.60	2.66	2.63	-10.44%	371,806
Aug 12, 2026	3.01	3.03	2.96	2.97	2.94	-2.30%	118,491
Aug 11, 2026	2.96	3.04	2.96	3.04	3.01	2.36%	84,729
Aug 10, 2026	3.00	3.04	2.94	2.97	2.94	-1.00%	72,685
Aug 7, 2026	3.00	3.00	2.93	3.00	2.97	-	101,729
Aug 6, 2026	3.00	3.00	2.93	3.00	2.97	0.67%	58,201
Aug 5, 2026	2.95	3.00	2.92	2.98	2.95	0.34%	136,119
Aug 4, 2026	2.97	2.98	2.95	2.97	2.94	0.68%	60,492
Aug 3, 2026	2.92	2.98	2.92	2.95	2.92	-	156,197
Jul 31, 2026	2.97	2.98	2.88	2.95	2.92	-	84,170