Crown Crafts, Inc. - CRWS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.85	2.85	2.85	2.86	2.82	8,228
October 16, 2025	2.88	2.85	2.85	2.9	2.83	46,300
October 15, 2025	2.89	2.89	2.89	2.9	2.88	24,950
October 14, 2025	2.86	2.89	2.89	2.9	2.85	39,131
October 13, 2025	2.88	2.85	2.85	2.89	2.83	35,605
October 10, 2025	2.93	2.85	2.85	2.93	2.85	20,100
October 09, 2025	2.87	2.88	2.88	2.89	2.87	9,516
October 08, 2025	2.91	2.91	2.91	2.91	2.88	7,200
October 07, 2025	2.94	2.88	2.88	2.95	2.88	13,142
October 06, 2025	2.98	2.95	2.95	2.98	2.92	11,400
October 03, 2025	2.95	2.98	2.98	2.98	2.92	25,409
October 02, 2025	2.95	2.97	2.97	2.99	2.94	24,900
October 01, 2025	2.87	2.96	2.96	2.96	2.86	33,600
September 30, 2025	2.89	2.91	2.91	2.91	2.81	38,400
September 29, 2025	2.89	2.86	2.86	2.92	2.86	20,400
September 26, 2025	2.85	2.9	2.9	2.9	2.82	38,941
September 25, 2025	2.88	2.89	2.89	2.9	2.81	20,429
September 24, 2025	2.85	2.88	2.88	2.89	2.83	14,429
September 23, 2025	2.85	2.86	2.86	2.87	2.84	8,713
September 22, 2025	2.9	2.86	2.86	2.9	2.82	6,545
September 19, 2025	2.91	2.9	2.9	2.91	2.84	49,500
September 18, 2025	2.93	2.9	2.9	2.93	2.89	5,800
September 17, 2025	2.87	2.89	2.89	2.94	2.86	14,800
September 16, 2025	2.98	2.91	2.91	2.98	2.82	46,400
September 15, 2025	2.98	2.96	2.96	3.01	2.84	117,400
September 12, 2025	3	2.98	2.98	3.02	2.97	71,825
September 11, 2025	3.04	3.02	2.94	3.07	3.01	71,933
September 10, 2025	3.06	3	2.92	3.06	2.96	47,362
September 09, 2025	3.05	3.01	3.01	3.09	3.01	34,429
September 08, 2025	3.14	3.05	3.05	3.14	2.95	149,304
September 05, 2025	3.07	3.05	3.05	3.07	3.04	23,423
September 04, 2025	3.04	3.05	3.05	3.1	3.03	24,448
September 03, 2025	3.09	3.02	3.02	3.11	3	24,000
September 02, 2025	2.99	3.07	3.07	3.09	2.96	59,000
August 29, 2025	2.99	3	3	3.08	2.99	30,018
August 28, 2025	3.08	3	3	3.08	3	15,900
August 27, 2025	3.05	3.08	3.08	3.17	3.05	19,900
August 26, 2025	3.03	3.02	3.02	3.05	3.02	44,327
August 25, 2025	3.03	3.01	3.01	3.04	3	15,500
August 22, 2025	2.99	3.02	3.02	3.03	2.99	28,900
August 21, 2025	3.01	2.99	2.99	3.08	2.99	33,900
August 20, 2025	2.98	3.01	3.01	3.01	2.96	39,800
August 19, 2025	2.95	2.97	2.97	3	2.95	24,500
August 18, 2025	2.9	2.94	2.94	3	2.9	53,200
August 15, 2025	2.89	2.91	2.91	2.97	2.89	15,723
August 14, 2025	2.86	2.91	2.91	2.95	2.8	74,800
August 13, 2025	2.8	2.8	2.8	2.9	2.78	31,328
August 12, 2025	2.86	2.85	2.85	2.86	2.82	13,715
August 11, 2025	2.85	2.85	2.85	2.85	2.82	17,709
August 08, 2025	2.82	2.84	2.84	2.87	2.81	5,516
August 07, 2025	2.83	2.81	2.81	2.84	2.81	6,400
August 06, 2025	2.88	2.86	2.86	2.92	2.86	32,200
August 05, 2025	2.85	2.86	2.86	2.86	2.8	40,900
August 04, 2025	2.81	2.86	2.86	2.86	2.81	7,100
August 01, 2025	2.77	2.79	2.79	2.79	2.76	9,128
July 31, 2025	2.8	2.79	2.79	2.84	2.77	14,448
July 30, 2025	2.81	2.8	2.8	2.85	2.8	14,012
July 29, 2025	2.88	2.82	2.82	2.88	2.82	15,556
July 28, 2025	2.94	2.83	2.83	2.95	2.82	41,412
July 25, 2025	2.96	2.95	2.95	2.96	2.91	16,700

Crown Crafts, Inc. (CRWS) NASDAQ