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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Crown Crafts, Inc. (CRWS) NASDAQ