Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
2.940
+0.010 (0.34%)
At close: Aug 26, 2026, 4:00 PM EDT
2.940
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:10 PM EDT
Crown Crafts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.97 | 2.98 | 2.86 | 2.94 | 2.94 | 0.34% | 163,004 |
| Aug 25, 2026 | 3.02 | 3.02 | 2.92 | 2.93 | 2.93 | -1.68% | 82,922 |
| Aug 24, 2026 | 2.98 | 3.01 | 2.97 | 2.98 | 2.98 | 0.68% | 178,372 |
| Aug 21, 2026 | 2.97 | 2.99 | 2.93 | 2.96 | 2.96 | 0.34% | 77,389 |
| Aug 20, 2026 | 2.97 | 2.98 | 2.91 | 2.95 | 2.95 | - | 74,303 |
| Aug 19, 2026 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | -2.32% | 82,044 |
| Aug 18, 2026 | 3.00 | 3.02 | 2.95 | 3.02 | 3.02 | 2.37% | 160,597 |
| Aug 17, 2026 | 2.88 | 3.04 | 2.85 | 2.95 | 2.95 | 3.51% | 211,435 |
| Aug 14, 2026 | 2.74 | 2.88 | 2.70 | 2.85 | 2.85 | 7.14% | 162,285 |
| Aug 13, 2026 | 2.95 | 2.95 | 2.60 | 2.66 | 2.66 | -10.44% | 371,806 |
| Aug 12, 2026 | 3.01 | 3.03 | 2.96 | 2.97 | 2.97 | -2.30% | 118,491 |
| Aug 11, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.36% | 84,729 |
| Aug 10, 2026 | 3.00 | 3.04 | 2.94 | 2.97 | 2.97 | -1.00% | 72,685 |
| Aug 7, 2026 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | - | 101,729 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | 0.67% | 58,201 |
| Aug 5, 2026 | 2.95 | 3.00 | 2.92 | 2.98 | 2.98 | 0.34% | 136,119 |
| Aug 4, 2026 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.68% | 60,492 |
| Aug 3, 2026 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | - | 156,197 |
| Jul 31, 2026 | 2.97 | 2.98 | 2.88 | 2.95 | 2.95 | - | 84,170 |
| Jul 30, 2026 | 2.91 | 2.99 | 2.91 | 2.95 | 2.95 | 0.34% | 65,483 |
| Jul 29, 2026 | 3.04 | 3.04 | 2.92 | 2.94 | 2.94 | -1.67% | 30,341 |
| Jul 28, 2026 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -0.33% | 56,907 |
| Jul 27, 2026 | 3.02 | 3.05 | 2.93 | 3.00 | 3.00 | 0.33% | 51,564 |
| Jul 24, 2026 | 3.07 | 3.10 | 2.96 | 2.99 | 2.99 | 0.67% | 45,612 |
| Jul 23, 2026 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | -1.00% | 38,891 |
| Jul 22, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | -1.32% | 30,624 |
| Jul 21, 2026 | 3.02 | 3.05 | 2.96 | 3.04 | 3.04 | 1.00% | 54,590 |
| Jul 20, 2026 | 3.01 | 3.06 | 2.95 | 3.01 | 3.01 | 0.67% | 63,293 |
| Jul 17, 2026 | 2.96 | 3.00 | 2.90 | 2.99 | 2.99 | 0.67% | 75,552 |
| Jul 16, 2026 | 3.00 | 3.04 | 2.96 | 2.97 | 2.97 | -1.00% | 26,527 |
| Jul 15, 2026 | 2.98 | 3.01 | 2.94 | 3.00 | 3.00 | 2.04% | 29,574 |
| Jul 14, 2026 | 2.96 | 2.98 | 2.91 | 2.94 | 2.94 | -1.34% | 29,906 |
| Jul 13, 2026 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -0.33% | 31,843 |
| Jul 10, 2026 | 3.03 | 3.04 | 2.95 | 2.99 | 2.99 | 0.34% | 62,450 |
| Jul 9, 2026 | 2.91 | 3.02 | 2.91 | 2.98 | 2.98 | 1.36% | 62,925 |
| Jul 8, 2026 | 3.10 | 3.10 | 2.90 | 2.94 | 2.94 | -2.00% | 36,589 |
| Jul 7, 2026 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | -0.99% | 18,596 |
| Jul 6, 2026 | 2.97 | 3.03 | 2.96 | 3.03 | 3.03 | 2.71% | 46,408 |
| Jul 2, 2026 | 2.98 | 3.04 | 2.92 | 2.95 | 2.95 | -0.67% | 102,755 |
| 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 |