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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.89	2.86	2.86	2.89	2.86	7,166
January 12, 2026	2.92	2.87	2.87	2.93	2.81	42,400
January 09, 2026	2.84	2.91	2.91	2.91	2.75	65,200
January 08, 2026	2.78	2.84	2.84	2.84	2.77	9,823
January 07, 2026	2.77	2.77	2.77	2.8	2.73	57,700
January 06, 2026	2.82	2.77	2.77	2.82	2.77	25,700
January 05, 2026	2.79	2.83	2.83	2.84	2.77	25,800
January 02, 2026	2.79	2.81	2.81	2.83	2.78	51,400
December 31, 2025	2.68	2.77	2.77	2.79	2.68	33,239
December 30, 2025	2.67	2.69	2.69	2.72	2.64	60,212
December 29, 2025	2.66	2.67	2.67	2.68	2.63	41,900
December 26, 2025	2.64	2.67	2.67	2.7	2.61	42,100
December 24, 2025	2.63	2.64	2.64	2.66	2.63	19,481
December 23, 2025	2.59	2.64	2.64	2.69	2.54	56,200
December 22, 2025	2.64	2.6	2.6	2.66	2.59	59,389
December 19, 2025	2.63	2.62	2.62	2.67	2.62	11,945
December 18, 2025	2.59	2.61	2.61	2.67	2.59	20,511
December 17, 2025	2.57	2.58	2.58	2.62	2.56	40,600
December 16, 2025	2.58	2.58	2.58	2.67	2.54	107,800
December 15, 2025	2.63	2.6	2.6	2.75	2.57	66,500
December 12, 2025	2.73	2.62	2.62	2.82	2.59	130,711
December 11, 2025	2.76	2.83	2.75	2.84	2.76	38,800
December 10, 2025	2.74	2.76	2.68	2.78	2.72	122,112
December 09, 2025	2.76	2.75	2.67	2.79	2.75	29,244
December 08, 2025	2.75	2.75	2.67	2.76	2.7	72,614
December 05, 2025	2.78	2.74	2.74	2.81	2.74	96,800
December 04, 2025	2.75	2.75	2.75	2.77	2.71	65,516
December 03, 2025	2.74	2.73	2.73	2.79	2.7	98,741
December 02, 2025	2.75	2.74	2.74	2.78	2.74	72,502
December 01, 2025	2.73	2.75	2.75	2.8	2.73	79,300
November 28, 2025	2.76	2.73	2.73	2.79	2.68	72,644
November 26, 2025	2.76	2.74	2.74	2.8	2.74	94,704
November 25, 2025	2.74	2.75	2.75	2.77	2.68	114,911
November 24, 2025	2.73	2.73	2.73	2.81	2.73	100,000
November 21, 2025	2.62	2.73	2.73	2.75	2.62	46,900
November 20, 2025	2.71	2.63	2.63	2.75	2.62	71,607
November 19, 2025	2.7	2.7	2.7	2.78	2.7	54,200
November 18, 2025	2.74	2.72	2.72	2.79	2.71	78,243
November 17, 2025	2.83	2.73	2.73	2.85	2.73	172,810
November 14, 2025	2.69	2.78	2.78	2.86	2.69	75,000
November 13, 2025	2.8	2.76	2.76	2.82	2.73	59,004
November 12, 2025	2.9	2.77	2.77	2.9	2.62	524,317
November 11, 2025	2.6	2.63	2.63	2.66	2.59	13,125
November 10, 2025	2.76	2.66	2.66	2.77	2.35	229,900
November 07, 2025	2.77	2.77	2.77	2.79	2.75	25,237
November 06, 2025	2.84	2.78	2.78	2.87	2.77	63,238
November 05, 2025	2.8	2.85	2.85	2.86	2.8	14,900
November 04, 2025	2.84	2.82	2.82	2.87	2.82	23,600
November 03, 2025	2.9	2.88	2.88	2.9	2.84	53,475
October 31, 2025	2.88	2.88	2.88	2.9	2.85	46,146
October 30, 2025	2.9	2.88	2.88	2.9	2.86	50,502
October 29, 2025	2.89	2.91	2.91	2.91	2.88	26,530
October 28, 2025	2.93	2.91	2.91	2.96	2.9	10,516
October 27, 2025	2.94	2.93	2.93	2.95	2.92	13,600
October 24, 2025	2.9	2.93	2.93	2.94	2.86	39,600
October 23, 2025	2.89	2.9	2.9	2.9	2.87	8,220
October 22, 2025	2.91	2.88	2.88	2.91	2.85	9,448
October 21, 2025	2.86	2.88	2.88	2.89	2.86	21,116
October 20, 2025	2.82	2.87	2.87	2.89	2.81	60,800
October 17, 2025	2.85	2.85	2.85	2.86	2.82	8,228

Crown Crafts, Inc. (CRWS) NASDAQ