Skip to main content
Crown Crafts, Inc. (CRWS)
NASDAQ: CRWS · Real-Time Price · USD
2.820
-0.070 (-2.42%)
At close: Jun 26, 2026, 4:00 PM EDT
2.900
+0.080 (2.84%)
After-hours: Jun 26, 2026, 7:06 PM EDT

Crown Crafts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.902.902.782.822.82-2.42%84,243
Jun 25, 20262.892.922.812.892.891.05%55,056
Jun 24, 20262.822.892.792.862.862.88%69,009
Jun 23, 20262.732.782.732.782.781.46%18,435
Jun 22, 20262.752.812.742.742.74-0.72%48,182
Jun 18, 20262.742.792.732.762.76-30,764
Jun 17, 20262.732.772.722.762.76-44,630
Jun 16, 20262.672.782.672.762.761.47%25,772
Jun 15, 20262.762.802.722.722.72-2.16%24,213
Jun 12, 20262.802.812.772.782.78-0.71%25,881
Jun 11, 20262.812.822.732.802.800.72%25,334
Jun 10, 20262.862.932.822.862.781.42%91,235
Jun 9, 20262.802.852.802.822.741.44%19,007
Jun 8, 20262.812.812.682.782.701.09%91,624
Jun 5, 20262.802.802.702.752.672.23%82,809
Jun 4, 20262.742.772.692.692.61-3.24%40,870
Jun 3, 20262.822.822.752.782.70-0.71%15,794
Jun 2, 20262.872.872.792.802.72-2.10%23,783
Jun 1, 20262.852.912.802.862.78-0.35%31,093
May 29, 20262.912.932.862.872.79-1.03%64,176
May 28, 20262.802.902.762.902.823.57%69,830
May 27, 20262.802.812.732.802.720.36%23,163
May 26, 20262.722.872.722.792.711.45%74,200
May 22, 20262.732.772.722.752.670.55%13,739
May 21, 20262.712.742.702.742.66-0.18%6,074
May 20, 20262.742.742.702.742.66-18,861
May 19, 20262.832.842.692.742.660.74%20,631
May 18, 20262.742.782.712.722.64-1.09%48,358
May 15, 20262.752.782.752.752.67-25,571
May 14, 20262.752.772.752.752.67-0.36%30,028
May 13, 20262.752.842.752.762.68-12,449
May 12, 20262.752.772.742.762.68-6,028
May 11, 20262.852.852.752.762.68-3.16%33,512
May 8, 20262.782.852.762.852.772.89%7,922
May 7, 20262.782.852.752.772.69-7,520
May 6, 20262.792.872.752.772.69-8,963
May 5, 20262.722.792.692.772.691.47%19,113
May 4, 20262.852.872.732.732.65-4.04%18,828
May 1, 20262.762.852.762.852.774.21%36,602
Apr 30, 20262.832.832.732.732.65-1.80%21,733
Apr 29, 20262.712.832.712.782.701.09%41,582
Apr 28, 20262.792.802.722.752.67-1.79%27,152
Apr 27, 20262.752.802.712.802.722.56%13,859
Apr 24, 20262.732.752.702.732.650.37%34,912
Apr 23, 20262.832.842.712.722.64-4.56%16,723
Apr 22, 20262.872.872.802.852.77-22,803
Apr 21, 20262.792.872.772.852.770.71%70,918
Apr 20, 20262.812.832.772.832.751.43%56,562
Apr 17, 20262.762.802.712.792.711.09%95,886
Apr 16, 20262.752.762.712.762.680.36%43,032
Apr 15, 20262.752.772.722.752.671.10%42,528
Apr 14, 20262.662.752.652.722.642.64%51,454
Apr 13, 20262.642.702.622.652.581.53%30,422
Apr 10, 20262.682.692.612.612.54-2.97%15,596
Apr 9, 20262.712.752.692.692.61-1.10%26,339
Apr 8, 20262.712.742.682.722.641.12%9,073
Apr 7, 20262.622.692.622.692.612.67%28,509
Apr 6, 20262.672.702.612.622.550.38%38,499
Apr 2, 20262.592.662.522.612.541.56%7,793
Apr 1, 20262.642.642.552.572.50-0.19%24,291
Mar 31, 20262.592.612.552.582.501.38%63,844
Mar 30, 20262.612.632.452.542.47-3.79%70,743
Mar 27, 20262.742.742.592.642.57-2.94%60,473
Mar 26, 20262.672.732.672.722.640.74%15,583
Mar 25, 20262.722.772.672.702.62-1.10%76,231
Mar 24, 20262.752.782.672.732.650.74%32,757
Mar 23, 20262.692.742.652.712.632.26%6,675
Mar 20, 20262.692.712.632.652.58-2.93%17,210
Mar 19, 20262.662.732.662.732.652.25%8,584
Mar 18, 20262.722.822.662.672.60-0.74%21,103
Mar 17, 20262.682.702.682.692.610.37%4,949
Mar 16, 20262.722.782.672.682.61-2.55%16,972
Mar 13, 20262.892.892.702.752.67-1.43%23,127
Mar 12, 20262.962.962.872.872.71-2.38%29,579
Mar 11, 20262.922.952.872.942.782.08%12,616
Mar 10, 20262.942.942.882.882.720.35%24,746
Mar 9, 20262.862.892.802.872.710.35%23,963
Mar 6, 20262.952.962.862.862.70-1.72%11,111
Mar 5, 20262.942.982.902.912.75-2.02%5,801
Mar 4, 20262.923.002.892.972.812.06%6,017
Mar 3, 20262.893.002.852.912.750.34%20,562
Mar 2, 20262.932.962.862.902.74-0.68%19,165
Feb 27, 20263.003.042.922.922.76-1.35%27,177
Feb 26, 20262.993.002.922.962.80-0.34%21,862
Feb 25, 20262.963.042.952.972.810.68%146,750
Feb 24, 20263.003.102.952.952.791.03%39,405
Feb 23, 20262.993.032.922.922.76-1.35%84,133
Feb 20, 20262.972.982.912.962.801.72%25,299
Feb 19, 20262.932.982.872.912.75-1.69%26,370
Feb 18, 20263.013.012.912.962.801.37%20,880
Feb 17, 20263.003.012.902.922.76-2.01%67,680
Feb 13, 20263.013.052.982.982.82-1.65%59,504
Feb 12, 20263.063.062.923.032.860.66%59,359
Feb 11, 20263.053.082.933.012.84-3.83%69,141
Feb 10, 20263.093.143.093.132.961.29%26,069
Feb 9, 20262.973.122.973.092.923.00%53,089
Feb 6, 20262.993.022.993.002.830.10%11,000
Feb 5, 20262.983.002.953.002.83-0.76%29,457
Feb 4, 20262.993.032.963.022.850.67%34,304
Feb 3, 20262.973.032.973.002.831.01%53,378