Crown Crafts, Inc. (CRWS) NASDAQ
2.71
+0.06(+2.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.71
+0.06(+2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 2.69 | 2.71 | 2.71 | 2.74 | 2.65 | 6,675 |
| March 20, 2026 | 2.69 | 2.65 | 2.65 | 2.71 | 2.63 | 17,209 |
| March 19, 2026 | 2.66 | 2.73 | 2.73 | 2.73 | 2.66 | 8,580 |
| March 18, 2026 | 2.72 | 2.67 | 2.67 | 2.82 | 2.66 | 21,103 |
| March 17, 2026 | 2.7 | 2.69 | 2.69 | 2.7 | 2.69 | 4,826 |
| March 16, 2026 | 2.72 | 2.68 | 2.68 | 2.78 | 2.67 | 16,970 |
| March 13, 2026 | 2.89 | 2.75 | 2.75 | 2.89 | 2.7 | 23,127 |
| March 12, 2026 | 2.96 | 2.87 | 2.87 | 2.96 | 2.87 | 29,579 |
| March 11, 2026 | 2.92 | 2.94 | 2.94 | 2.95 | 2.87 | 12,616 |
| March 10, 2026 | 2.94 | 2.88 | 2.88 | 2.94 | 2.88 | 24,744 |
| March 09, 2026 | 2.86 | 2.87 | 2.87 | 2.89 | 2.8 | 23,960 |
| March 06, 2026 | 2.95 | 2.86 | 2.86 | 2.96 | 2.86 | 11,111 |
| March 05, 2026 | 2.94 | 2.91 | 2.91 | 2.98 | 2.9 | 5,801 |
| March 04, 2026 | 2.92 | 2.97 | 2.97 | 3 | 2.91 | 6,009 |
| March 03, 2026 | 2.9 | 2.91 | 2.91 | 3 | 2.85 | 20,555 |
| March 02, 2026 | 2.93 | 2.9 | 2.9 | 2.96 | 2.86 | 19,200 |
| February 27, 2026 | 3 | 2.92 | 2.92 | 3.04 | 2.92 | 27,200 |
| February 26, 2026 | 2.99 | 2.96 | 2.96 | 3 | 2.92 | 21,900 |
| February 25, 2026 | 2.96 | 2.97 | 2.97 | 3.04 | 2.95 | 146,800 |
| February 24, 2026 | 3 | 2.95 | 2.95 | 3.1 | 2.95 | 39,405 |
| February 23, 2026 | 2.99 | 2.92 | 2.92 | 3.03 | 2.92 | 84,133 |
| February 20, 2026 | 2.97 | 2.96 | 0 | 2.98 | 2.91 | 25,300 |
| February 19, 2026 | 2.93 | 2.91 | 0 | 2.98 | 2.87 | 26,400 |
| February 18, 2026 | 3.01 | 2.96 | 0 | 3.01 | 2.91 | 20,900 |
| February 17, 2026 | 3 | 2.92 | 0 | 3.01 | 2.9 | 67,700 |
| February 13, 2026 | 3.01 | 2.98 | 0 | 3.05 | 2.98 | 59,504 |
| February 12, 2026 | 3.06 | 3.03 | 0 | 3.06 | 2.92 | 59,359 |
| February 11, 2026 | 3.05 | 3.01 | 0 | 3.08 | 2.93 | 69,141 |
| February 10, 2026 | 3.09 | 3.13 | 0 | 3.14 | 3.09 | 26,100 |
| February 09, 2026 | 2.97 | 3.09 | 0 | 3.12 | 2.97 | 53,100 |
| February 06, 2026 | 2.99 | 3 | 0 | 3.02 | 2.99 | 11,000 |
| February 05, 2026 | 2.98 | 3 | 0 | 3 | 2.95 | 29,500 |
| February 04, 2026 | 2.99 | 3.02 | 0 | 3.03 | 2.96 | 34,304 |
| February 03, 2026 | 2.97 | 3 | 0 | 3.03 | 2.97 | 53,400 |
| February 02, 2026 | 2.94 | 2.97 | 0 | 3.02 | 2.94 | 56,600 |
| January 30, 2026 | 2.98 | 2.95 | 0 | 2.98 | 2.92 | 11,511 |
| January 29, 2026 | 2.96 | 2.96 | 0 | 2.97 | 2.92 | 2,824 |
| January 28, 2026 | 2.98 | 2.95 | 0 | 2.99 | 2.92 | 26,700 |
| January 27, 2026 | 2.92 | 2.98 | 0 | 2.98 | 2.88 | 30,400 |
| January 26, 2026 | 2.95 | 2.91 | 0 | 2.95 | 2.88 | 40,400 |
| January 23, 2026 | 2.94 | 2.93 | 0 | 2.94 | 2.89 | 8,600 |
| January 22, 2026 | 2.87 | 2.9 | 0 | 2.9 | 2.86 | 7,100 |
| January 21, 2026 | 2.86 | 2.86 | 0 | 2.88 | 2.85 | 12,603 |
| January 20, 2026 | 2.89 | 2.86 | 0 | 2.92 | 2.85 | 34,700 |
| January 16, 2026 | 2.93 | 2.93 | 0 | 2.96 | 2.9 | 20,000 |
| January 15, 2026 | 2.91 | 2.92 | 0 | 2.94 | 2.9 | 48,752 |
| January 14, 2026 | 2.92 | 2.91 | 0 | 2.92 | 2.88 | 27,253 |
| January 13, 2026 | 2.89 | 2.86 | 0 | 2.89 | 2.86 | 7,200 |
| January 12, 2026 | 2.92 | 2.87 | 0 | 2.93 | 2.81 | 42,400 |
| January 09, 2026 | 2.84 | 2.91 | 0 | 2.91 | 2.75 | 65,200 |
| January 08, 2026 | 2.78 | 2.84 | 0 | 2.84 | 2.77 | 9,823 |
| January 07, 2026 | 2.77 | 2.77 | 0 | 2.8 | 2.73 | 57,700 |
| January 06, 2026 | 2.82 | 2.77 | 0 | 2.82 | 2.77 | 25,700 |
| January 05, 2026 | 2.79 | 2.83 | 0 | 2.84 | 2.77 | 25,800 |
| January 02, 2026 | 2.79 | 2.81 | 0 | 2.83 | 2.78 | 51,400 |
| December 31, 2025 | 2.68 | 2.77 | 0 | 2.79 | 2.68 | 33,239 |
| December 30, 2025 | 2.67 | 2.69 | 0 | 2.72 | 2.64 | 60,212 |
| December 29, 2025 | 2.66 | 2.67 | 0 | 2.68 | 2.63 | 41,900 |
| December 26, 2025 | 2.64 | 2.67 | 0 | 2.7 | 2.61 | 42,100 |
| December 24, 2025 | 2.63 | 2.64 | 0 | 2.66 | 2.63 | 19,500 |