Skip to main content
Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
2.740
-0.010 (-0.36%)
Apr 29, 2026, 2:17 PM EDT - Market open

Crown Crafts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.712.832.712.74--0.36%31,314
Apr 28, 20262.792.802.722.752.75-1.79%27,052
Apr 27, 20262.752.802.712.802.802.56%13,859
Apr 24, 20262.732.752.702.732.730.37%34,912
Apr 23, 20262.832.842.712.722.72-4.56%16,723
Apr 22, 20262.872.872.802.852.85-22,803
Apr 21, 20262.792.872.772.852.850.71%70,918
Apr 20, 20262.812.832.772.832.831.43%56,562
Apr 17, 20262.762.802.712.792.791.09%95,886
Apr 16, 20262.752.762.712.762.760.36%43,032
Apr 15, 20262.752.772.722.752.751.10%42,528
Apr 14, 20262.662.752.652.722.722.64%51,454
Apr 13, 20262.642.702.622.652.651.53%30,422
Apr 10, 20262.682.692.612.612.61-2.97%15,596
Apr 9, 20262.712.752.692.692.69-1.10%26,339
Apr 8, 20262.712.742.682.722.721.12%9,073
Apr 7, 20262.622.692.622.692.692.67%28,509
Apr 6, 20262.672.702.612.622.620.38%38,499
Apr 2, 20262.592.662.522.612.611.56%7,793
Apr 1, 20262.642.642.552.572.57-0.19%24,291
Mar 31, 20262.592.612.552.582.581.38%63,844
Mar 30, 20262.612.632.452.542.54-3.79%70,743
Mar 27, 20262.742.742.592.642.64-2.94%60,473
Mar 26, 20262.672.732.672.722.720.74%15,583
Mar 25, 20262.722.772.672.702.70-1.10%76,231
Mar 24, 20262.752.782.672.732.730.74%32,757
Mar 23, 20262.692.742.652.712.712.26%6,675
Mar 20, 20262.692.712.632.652.65-2.93%17,210
Mar 19, 20262.662.732.662.732.732.25%8,584
Mar 18, 20262.722.822.662.672.67-0.74%21,103
Mar 17, 20262.682.702.682.692.690.37%4,949
Mar 16, 20262.722.782.672.682.68-2.55%16,972
Mar 13, 20262.892.892.702.752.75-4.18%23,127
Mar 12, 20262.962.962.872.872.79-2.38%29,579
Mar 11, 20262.922.952.872.942.862.08%12,616
Mar 10, 20262.942.942.882.882.800.35%24,746
Mar 9, 20262.862.892.802.872.790.35%23,963
Mar 6, 20262.952.962.862.862.78-1.72%11,111
Mar 5, 20262.942.982.902.912.83-2.02%5,801
Mar 4, 20262.923.002.892.972.892.06%6,017
Mar 3, 20262.893.002.852.912.830.34%20,562
Mar 2, 20262.932.962.862.902.82-0.68%19,165
Feb 27, 20263.003.042.922.922.84-1.35%27,177
Feb 26, 20262.993.002.922.962.88-0.34%21,862
Feb 25, 20262.963.042.952.972.890.68%146,750
Feb 24, 20263.003.102.952.952.871.03%39,405
Feb 23, 20262.993.032.922.922.84-1.35%84,133
Feb 20, 20262.972.982.912.962.881.72%25,299
Feb 19, 20262.932.982.872.912.83-1.69%26,370
Feb 18, 20263.013.012.912.962.881.37%20,880
Feb 17, 20263.003.012.902.922.84-2.01%67,680
Feb 13, 20263.013.052.982.982.90-1.65%59,504
Feb 12, 20263.063.062.923.032.950.66%59,359
Feb 11, 20263.053.082.933.012.93-3.83%69,141
Feb 10, 20263.093.143.093.133.041.29%26,069
Feb 9, 20262.973.122.973.093.003.00%53,089
Feb 6, 20262.993.022.993.002.920.10%11,000
Feb 5, 20262.983.002.953.002.91-0.76%29,457
Feb 4, 20262.993.032.963.022.940.67%34,304
Feb 3, 20262.973.032.973.002.921.01%53,378
Feb 2, 20262.943.022.942.972.890.68%56,555
Jan 30, 20262.982.982.922.952.87-0.34%11,511
Jan 29, 20262.962.972.922.962.880.34%2,824
Jan 28, 20262.982.992.922.952.87-1.01%26,699
Jan 27, 20262.922.982.882.982.902.41%30,358
Jan 26, 20262.952.952.882.912.83-0.68%40,360
Jan 23, 20262.942.942.892.932.851.03%8,591
Jan 22, 20262.872.902.862.902.821.40%7,070
Jan 21, 20262.862.882.852.862.78-12,603
Jan 20, 20262.892.922.852.862.78-2.39%34,675
Jan 16, 20262.932.962.902.932.850.34%19,963
Jan 15, 20262.912.942.902.922.840.34%48,752
Jan 14, 20262.922.922.882.912.831.75%27,253
Jan 13, 20262.892.892.862.862.78-0.35%7,166
Jan 12, 20262.922.932.812.872.79-1.37%42,383
Jan 9, 20262.842.912.752.912.832.46%65,167
Jan 8, 20262.782.842.772.842.762.71%9,823
Jan 7, 20262.772.802.732.772.69-0.18%57,662
Jan 6, 20262.822.822.772.772.69-2.12%25,655
Jan 5, 20262.792.842.772.832.750.71%25,756
Jan 2, 20262.792.832.782.812.731.44%51,378
Dec 31, 20252.682.792.682.772.692.97%33,239
Dec 30, 20252.672.722.642.692.620.75%60,212
Dec 29, 20252.662.682.632.672.60-41,864
Dec 26, 20252.642.702.612.672.601.14%42,063
Dec 24, 20252.632.662.632.642.57-19,494
Dec 23, 20252.592.692.542.642.571.54%56,197
Dec 22, 20252.622.652.592.602.53-0.76%71,118
Dec 19, 20252.632.672.622.622.550.38%11,945
Dec 18, 20252.592.672.592.612.541.16%20,511
Dec 17, 20252.572.622.562.582.51-40,557
Dec 16, 20252.582.672.542.582.51-0.77%107,772
Dec 15, 20252.632.752.572.602.53-0.76%66,487
Dec 12, 20252.732.822.592.622.55-7.42%130,711
Dec 11, 20252.762.842.762.832.672.54%38,783
Dec 10, 20252.742.782.722.762.610.36%122,112
Dec 9, 20252.762.792.752.752.60-29,244
Dec 8, 20252.752.762.702.752.600.36%72,614
Dec 5, 20252.782.812.742.742.59-0.36%96,767
Dec 4, 20252.752.772.712.752.600.73%65,516