Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.85	2.87	2.73	2.73	2.73	-4.04%	18,828
May 1, 2026	2.76	2.85	2.76	2.85	2.85	4.21%	36,602
Apr 30, 2026	2.83	2.83	2.73	2.73	2.73	-1.80%	21,725
Apr 29, 2026	2.71	2.83	2.71	2.78	2.78	1.09%	41,582
Apr 28, 2026	2.79	2.80	2.72	2.75	2.75	-1.79%	27,052
Apr 27, 2026	2.75	2.80	2.71	2.80	2.80	2.56%	13,859
Apr 24, 2026	2.73	2.75	2.70	2.73	2.73	0.37%	34,912
Apr 23, 2026	2.83	2.84	2.71	2.72	2.72	-4.56%	16,723
Apr 22, 2026	2.87	2.87	2.80	2.85	2.85	-	22,803
Apr 21, 2026	2.79	2.87	2.77	2.85	2.85	0.71%	70,918
Apr 20, 2026	2.81	2.83	2.77	2.83	2.83	1.43%	56,562
Apr 17, 2026	2.76	2.80	2.71	2.79	2.79	1.09%	95,886
Apr 16, 2026	2.75	2.76	2.71	2.76	2.76	0.36%	43,032
Apr 15, 2026	2.75	2.77	2.72	2.75	2.75	1.10%	42,528
Apr 14, 2026	2.66	2.75	2.65	2.72	2.72	2.64%	51,454
Apr 13, 2026	2.64	2.70	2.62	2.65	2.65	1.53%	30,422
Apr 10, 2026	2.68	2.69	2.61	2.61	2.61	-2.97%	15,596
Apr 9, 2026	2.71	2.75	2.69	2.69	2.69	-1.10%	26,339
Apr 8, 2026	2.71	2.74	2.68	2.72	2.72	1.12%	9,073
Apr 7, 2026	2.62	2.69	2.62	2.69	2.69	2.67%	28,509
Apr 6, 2026	2.67	2.70	2.61	2.62	2.62	0.38%	38,499
Apr 2, 2026	2.59	2.66	2.52	2.61	2.61	1.56%	7,793
Apr 1, 2026	2.64	2.64	2.55	2.57	2.57	-0.19%	24,291
Mar 31, 2026	2.59	2.61	2.55	2.58	2.58	1.38%	63,844
Mar 30, 2026	2.61	2.63	2.45	2.54	2.54	-3.79%	70,743
Mar 27, 2026	2.74	2.74	2.59	2.64	2.64	-2.94%	60,473
Mar 26, 2026	2.67	2.73	2.67	2.72	2.72	0.74%	15,583
Mar 25, 2026	2.72	2.77	2.67	2.70	2.70	-1.10%	76,231
Mar 24, 2026	2.75	2.78	2.67	2.73	2.73	0.74%	32,757
Mar 23, 2026	2.69	2.74	2.65	2.71	2.71	2.26%	6,675
Mar 20, 2026	2.69	2.71	2.63	2.65	2.65	-2.93%	17,210
Mar 19, 2026	2.66	2.73	2.66	2.73	2.73	2.25%	8,584
Mar 18, 2026	2.72	2.82	2.66	2.67	2.67	-0.74%	21,103
Mar 17, 2026	2.68	2.70	2.68	2.69	2.69	0.37%	4,949
Mar 16, 2026	2.72	2.78	2.67	2.68	2.68	-2.55%	16,972
Mar 13, 2026	2.89	2.89	2.70	2.75	2.75	-4.18%	23,127
Mar 12, 2026	2.96	2.96	2.87	2.87	2.79	-2.38%	29,579
Mar 11, 2026	2.92	2.95	2.87	2.94	2.86	2.08%	12,616
Mar 10, 2026	2.94	2.94	2.88	2.88	2.80	0.35%	24,746
Mar 9, 2026	2.86	2.89	2.80	2.87	2.79	0.35%	23,963
Mar 6, 2026	2.95	2.96	2.86	2.86	2.78	-1.72%	11,111
Mar 5, 2026	2.94	2.98	2.90	2.91	2.83	-2.02%	5,801
Mar 4, 2026	2.92	3.00	2.89	2.97	2.89	2.06%	6,017
Mar 3, 2026	2.89	3.00	2.85	2.91	2.83	0.34%	20,562
Mar 2, 2026	2.93	2.96	2.86	2.90	2.82	-0.68%	19,165
Feb 27, 2026	3.00	3.04	2.92	2.92	2.84	-1.35%	27,177
Feb 26, 2026	2.99	3.00	2.92	2.96	2.88	-0.34%	21,862
Feb 25, 2026	2.96	3.04	2.95	2.97	2.89	0.68%	146,750
Feb 24, 2026	3.00	3.10	2.95	2.95	2.87	1.03%	39,405
Feb 23, 2026	2.99	3.03	2.92	2.92	2.84	-1.35%	84,133