Skip to main content
Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
2.870
+0.010 (0.35%)
Mar 9, 2026, 3:00 PM EDT - Market open

Crown Crafts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.862.872.802.86--20,878
Mar 6, 20262.952.962.862.862.86-1.72%11,111
Mar 5, 20262.942.982.902.912.91-2.02%5,799
Mar 4, 20262.923.002.892.972.972.06%6,016
Mar 3, 20262.893.002.852.912.910.34%20,561
Mar 2, 20262.932.962.862.902.90-0.68%19,165
Feb 27, 20263.003.042.922.922.92-1.35%27,177
Feb 26, 20262.993.002.922.962.96-0.34%21,862
Feb 25, 20262.963.042.952.972.970.68%146,750
Feb 24, 20263.003.102.952.952.951.03%39,405
Feb 23, 20262.993.032.922.922.92-1.35%84,133
Feb 20, 20262.972.982.912.962.961.72%25,289
Feb 19, 20262.932.982.872.912.91-1.69%26,370
Feb 18, 20263.013.012.912.962.961.37%20,879
Feb 17, 20263.003.012.902.922.92-2.01%67,680
Feb 13, 20263.013.052.982.982.98-1.65%59,504
Feb 12, 20263.063.062.923.033.030.66%59,359
Feb 11, 20263.053.082.933.013.01-3.83%69,141
Feb 10, 20263.093.143.093.133.131.29%26,069
Feb 9, 20262.973.122.973.093.093.00%53,089
Feb 6, 20262.993.022.993.003.000.10%11,000
Feb 5, 20262.983.002.953.003.00-0.76%29,457
Feb 4, 20262.993.032.963.023.020.67%34,304
Feb 3, 20262.973.032.973.003.001.01%53,378
Feb 2, 20262.943.022.942.972.970.68%56,555
Jan 30, 20262.982.982.922.952.95-0.34%11,511
Jan 29, 20262.962.972.922.962.960.34%2,824
Jan 28, 20262.982.992.922.952.95-1.01%26,699
Jan 27, 20262.922.982.882.982.982.41%30,358
Jan 26, 20262.952.952.882.912.91-0.68%40,360
Jan 23, 20262.942.942.892.932.931.03%8,591
Jan 22, 20262.872.902.862.902.901.40%7,070
Jan 21, 20262.862.882.852.862.86-12,603
Jan 20, 20262.892.922.852.862.86-2.39%34,675
Jan 16, 20262.932.962.902.932.930.34%19,963
Jan 15, 20262.912.942.902.922.920.34%48,752
Jan 14, 20262.922.922.882.912.911.75%27,253
Jan 13, 20262.892.892.862.862.86-0.35%7,166
Jan 12, 20262.922.932.812.872.87-1.37%42,383
Jan 9, 20262.842.912.752.912.912.46%65,167
Jan 8, 20262.782.842.772.842.842.71%9,823
Jan 7, 20262.772.802.732.772.77-0.18%57,662
Jan 6, 20262.822.822.772.772.77-2.12%25,655
Jan 5, 20262.792.842.772.832.830.71%25,756
Jan 2, 20262.792.832.782.812.811.44%51,378
Dec 31, 20252.682.792.682.772.772.97%33,239
Dec 30, 20252.672.722.642.692.690.75%60,212
Dec 29, 20252.662.682.632.672.67-41,864
Dec 26, 20252.642.702.612.672.671.14%42,063
Dec 24, 20252.632.662.632.642.64-19,494
Dec 23, 20252.592.692.542.642.641.54%56,197
Dec 22, 20252.622.652.592.602.60-0.76%71,118
Dec 19, 20252.632.672.622.622.620.38%11,945
Dec 18, 20252.592.672.592.612.611.16%20,511
Dec 17, 20252.572.622.562.582.58-40,557
Dec 16, 20252.582.672.542.582.58-0.77%107,772
Dec 15, 20252.632.752.572.602.60-0.76%66,487
Dec 12, 20252.732.822.592.622.62-7.42%130,711
Dec 11, 20252.762.842.762.832.752.54%38,783
Dec 10, 20252.742.782.722.762.680.36%122,112
Dec 9, 20252.762.792.752.752.67-29,244
Dec 8, 20252.752.762.702.752.670.36%72,614
Dec 5, 20252.782.812.742.742.66-0.36%96,767
Dec 4, 20252.752.772.712.752.670.73%65,516
Dec 3, 20252.742.792.702.732.65-0.36%98,741
Dec 2, 20252.752.782.742.742.66-0.36%72,502
Dec 1, 20252.732.802.732.752.670.73%79,288
Nov 28, 20252.762.792.682.732.65-0.36%72,644
Nov 26, 20252.762.802.742.742.66-0.36%94,704
Nov 25, 20252.742.772.682.752.670.73%114,911
Nov 24, 20252.732.812.732.732.65-99,982
Nov 21, 20252.622.752.622.732.653.80%46,900
Nov 20, 20252.712.752.622.632.56-2.59%71,607
Nov 19, 20252.702.782.702.702.62-0.74%54,184
Nov 18, 20252.742.792.712.722.64-0.37%78,243
Nov 17, 20252.832.852.732.732.65-1.80%172,810
Nov 14, 20252.692.862.692.782.700.91%74,987
Nov 13, 20252.802.822.732.762.68-0.54%59,004
Nov 12, 20252.902.902.622.772.695.32%524,317
Nov 11, 20252.602.662.592.632.56-0.94%13,125
Nov 10, 20252.762.772.352.662.58-4.15%229,864
Nov 7, 20252.772.792.752.772.69-0.36%25,237
Nov 6, 20252.842.872.772.782.70-2.46%63,238
Nov 5, 20252.802.862.802.852.771.06%14,881
Nov 4, 20252.842.872.822.822.74-2.08%23,560
Nov 3, 20252.902.902.842.882.800.17%53,475
Oct 31, 20252.882.902.852.882.79-0.17%46,146
Oct 30, 20252.902.902.862.882.80-1.03%50,502
Oct 29, 20252.892.912.882.912.83-26,530
Oct 28, 20252.932.962.902.912.83-0.68%10,352
Oct 27, 20252.942.952.922.932.85-13,591
Oct 24, 20252.902.942.862.932.851.21%39,553
Oct 23, 20252.892.902.872.902.810.52%8,220
Oct 22, 20252.912.912.852.882.800.17%9,448
Oct 21, 20252.832.892.832.882.790.17%21,241
Oct 20, 20252.822.892.812.872.790.88%60,767
Oct 17, 20252.852.862.822.852.76-8,228
Oct 16, 20252.882.902.832.852.76-1.56%46,257
Oct 15, 20252.892.902.882.892.81-24,950
Oct 14, 20252.862.902.852.892.811.40%39,131