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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2.96	2.93	2.93	2.99	2.93	11,623
July 23, 2025	2.9	2.96	2.96	2.97	2.9	10,090
July 22, 2025	2.89	2.9	2.9	2.93	2.88	14,137
July 21, 2025	2.9	2.89	2.89	2.91	2.86	6,600
July 18, 2025	2.9	2.88	2.88	2.9	2.84	19,969
July 17, 2025	2.91	2.9	2.9	2.92	2.86	21,310
July 16, 2025	2.86	2.87	2.87	2.93	2.85	7,000
July 15, 2025	2.9	2.85	2.85	2.91	2.83	14,309
July 14, 2025	2.94	2.9	2.9	2.94	2.88	10,547
July 11, 2025	2.9	2.92	2.92	2.99	2.9	20,400
July 10, 2025	2.94	2.9	2.9	2.94	2.9	8,378
July 09, 2025	2.91	2.91	2.91	2.93	2.91	6,666
July 08, 2025	2.9	2.91	2.91	2.95	2.89	22,100
July 07, 2025	2.91	2.89	2.89	3.02	2.89	13,217
July 03, 2025	2.92	2.95	2.95	2.98	2.92	18,800
July 02, 2025	2.89	2.89	2.89	3	2.84	19,100
July 01, 2025	2.85	2.87	2.87	2.89	2.76	35,977
June 30, 2025	2.84	2.87	2.87	2.88	2.8	37,377
June 27, 2025	2.81	2.8	2.8	2.86	2.76	35,821
June 26, 2025	2.9	2.82	2.82	2.92	2.81	45,256
June 25, 2025	3.2	2.84	2.84	3.2	2.83	108,435
June 24, 2025	3.08	3.2	3.2	3.22	3.06	54,741
June 23, 2025	3.06	3.04	3.04	3.07	2.99	26,500
June 20, 2025	3.1	3.05	3.05	3.1	3	51,145
June 18, 2025	3.12	3.09	3.09	3.12	3.07	24,300
June 17, 2025	3.03	3.12	3.12	3.12	2.95	79,173
June 16, 2025	2.98	2.98	2.98	3.05	2.95	44,416
June 13, 2025	3.03	2.95	2.95	3.1	2.93	117,800
June 12, 2025	3.1	3.11	3.03	3.12	3.01	199,014
June 11, 2025	3.12	3.06	2.98	3.13	3.05	31,660
June 10, 2025	3.12	3.08	3	3.19	3.05	48,144
June 09, 2025	3.11	3.14	3.05	3.19	3.1	40,800
June 06, 2025	3.18	3.11	3.11	3.18	3.11	26,510
June 05, 2025	3.17	3.13	3.13	3.18	3.03	18,400
June 04, 2025	3.12	3.15	3.15	3.18	3.1	36,301
June 03, 2025	3.12	3.09	3.09	3.19	3.03	39,900
June 02, 2025	3.26	3.16	3.16	3.28	3.09	22,721
May 30, 2025	3.31	3.23	3.23	3.33	3.18	34,520
May 29, 2025	3.3	3.31	3.31	3.38	3.27	12,129
May 28, 2025	3.23	3.31	3.31	3.31	3.16	8,734
May 27, 2025	3.24	3.27	3.27	3.29	3.2	6,700
May 23, 2025	3.16	3.19	3.19	3.27	3.16	12,942
May 22, 2025	3.19	3.27	3.27	3.29	3.18	5,006
May 21, 2025	3.24	3.18	3.18	3.26	3.17	24,400

Crown Crafts, Inc. (CRWS) NASDAQ