Crown Crafts, Inc. CRWS
NASDAQ · United States · Consumer Durables
$2.490.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.49 | 0.00% | $2.47 | $2.51 | $2.44 | 69.46K |
| 2026-09-30 | $2.49 | -1.19% | $2.53 | $2.54 | $2.49 | 13.80K |
| 2026-09-29 | $2.52 | -0.79% | $2.53 | $2.58 | $2.48 | 86.30K |
| 2026-09-28 | $2.54 | +1.60% | $2.53 | $2.58 | $2.51 | 99.30K |
| 2026-09-25 | $2.50 | -1.96% | $2.54 | $2.55 | $2.45 | 107.00K |
| 2026-09-24 | $2.55 | -1.54% | $2.60 | $2.61 | $2.54 | 19.20K |
| 2026-09-23 | $2.59 | +0.39% | $2.59 | $2.60 | $2.54 | 77.90K |
| 2026-09-22 | $2.58 | +2.79% | $2.59 | $2.59 | $2.49 | 81.90K |
| 2026-09-21 | $2.51 | -0.40% | $2.58 | $2.58 | $2.48 | 141.80K |
| 2026-09-18 | $2.52 | -1.56% | $2.56 | $2.56 | $2.51 | 78.90K |
| 2026-09-17 | $2.56 | +0.39% | $2.58 | $2.60 | $2.54 | 112.70K |
| 2026-09-16 | $2.55 | +0.39% | $2.57 | $2.60 | $2.51 | 84.40K |
| 2026-09-15 | $2.54 | -1.17% | $2.60 | $2.64 | $2.50 | 164.90K |
| 2026-09-14 | $2.57 | -3.02% | $2.66 | $2.67 | $2.53 | 126.50K |
| 2026-09-11 | $2.65 | -1.49% | $2.69 | $2.69 | $2.63 | 87.00K |
| 2026-09-10 | $2.69 | -0.37% | $2.68 | $2.70 | $2.65 | 54.40K |
| 2026-09-09 | $2.70 | +0.37% | $2.68 | $2.72 | $2.65 | 90.40K |
| 2026-09-08 | $2.69 | -1.10% | $2.73 | $2.74 | $2.68 | 58.20K |
| 2026-09-04 | $2.72 | -1.81% | $2.78 | $2.83 | $2.69 | 40.20K |
| 2026-09-03 | $2.77 | +1.47% | $2.77 | $2.85 | $2.74 | 78.40K |
| 2026-09-02 | $2.73 | -2.50% | $2.80 | $2.84 | $2.71 | 141.90K |
| 2026-09-01 | $2.80 | -0.71% | $2.81 | $2.84 | $2.77 | 68.70K |
| 2026-08-31 | $2.82 | -1.74% | $2.88 | $2.88 | $2.76 | 49.10K |
| 2026-08-28 | $2.87 | -1.03% | $2.91 | $2.91 | $2.85 | 76.20K |
| 2026-08-27 | $2.90 | -1.36% | $2.95 | $2.95 | $2.86 | 86.20K |
| 2026-08-26 | $2.94 | +0.34% | $2.97 | $2.98 | $2.86 | 163.00K |
| 2026-08-25 | $2.93 | -1.68% | $3.02 | $3.02 | $2.92 | 82.90K |
| 2026-08-24 | $2.98 | +0.68% | $2.98 | $3.01 | $2.97 | 178.40K |
| 2026-08-21 | $2.96 | +0.34% | $2.97 | $2.99 | $2.93 | 77.40K |
| 2026-08-20 | $2.95 | 0.00% | $2.97 | $2.98 | $2.91 | 74.30K |
| 2026-08-19 | $2.95 | -2.32% | $3.00 | $3.00 | $2.91 | 82.00K |
| 2026-08-18 | $3.02 | +2.37% | $3.00 | $3.02 | $2.95 | 160.60K |
| 2026-08-17 | $2.95 | +3.51% | $2.88 | $3.04 | $2.85 | 211.40K |
| 2026-08-14 | $2.85 | +7.14% | $2.74 | $2.88 | $2.70 | 162.20K |
| 2026-08-13 | $2.66 | -10.44% | $2.95 | $2.95 | $2.60 | 371.80K |
| 2026-08-12 | $2.97 | -2.30% | $3.01 | $3.03 | $2.96 | 118.50K |
| 2026-08-11 | $3.04 | +2.36% | $2.96 | $3.04 | $2.96 | 84.70K |
| 2026-08-10 | $2.97 | -1.00% | $3.00 | $3.04 | $2.94 | 72.70K |
| 2026-08-07 | $3.00 | 0.00% | $3.00 | $3.00 | $2.93 | 101.70K |
| 2026-08-06 | $3.00 | +0.67% | $3.00 | $3.00 | $2.93 | 58.20K |
| 2026-08-05 | $2.98 | +0.34% | $2.95 | $3.00 | $2.92 | 136.10K |
| 2026-08-04 | $2.97 | +0.68% | $2.97 | $2.98 | $2.95 | 60.50K |
| 2026-08-03 | $2.95 | 0.00% | $2.92 | $2.98 | $2.92 | 156.20K |
| 2026-07-31 | $2.95 | 0.00% | $2.97 | $2.98 | $2.88 | 84.20K |
| 2026-07-30 | $2.95 | +0.34% | $2.91 | $2.99 | $2.91 | 65.50K |
| 2026-07-29 | $2.94 | -1.67% | $3.04 | $3.04 | $2.92 | 30.30K |
| 2026-07-28 | $2.99 | -0.33% | $3.05 | $3.05 | $2.98 | 56.90K |
| 2026-07-27 | $3.00 | +0.33% | $3.02 | $3.05 | $2.93 | 51.60K |
| 2026-07-24 | $2.99 | +0.67% | $3.07 | $3.10 | $2.96 | 45.60K |
| 2026-07-23 | $2.97 | -1.00% | $2.99 | $3.00 | $2.95 | 38.90K |
| 2026-07-22 | $3.00 | -1.32% | $3.04 | $3.05 | $2.98 | 30.60K |
| 2026-07-21 | $3.04 | +1.00% | $3.02 | $3.05 | $2.96 | 54.60K |
| 2026-07-20 | $3.01 | +0.67% | $3.01 | $3.06 | $2.95 | 63.30K |
| 2026-07-17 | $2.99 | +0.67% | $2.96 | $3.00 | $2.90 | 75.60K |
| 2026-07-16 | $2.97 | -1.00% | $3.00 | $3.04 | $2.96 | 26.50K |
| 2026-07-15 | $3.00 | +2.04% | $2.98 | $3.01 | $2.94 | 29.60K |
| 2026-07-14 | $2.94 | -1.34% | $2.96 | $2.98 | $2.91 | 29.90K |
| 2026-07-13 | $2.98 | -0.33% | $3.03 | $3.03 | $2.97 | 31.80K |
| 2026-07-10 | $2.99 | +0.34% | $3.03 | $3.04 | $2.95 | 62.50K |
| 2026-07-09 | $2.98 | +1.36% | $2.91 | $3.02 | $2.91 | 62.90K |
| 2026-07-08 | $2.94 | -2.00% | $3.10 | $3.10 | $2.90 | 36.60K |
| 2026-07-07 | $3.00 | -0.99% | $3.07 | $3.07 | $2.98 | 18.60K |
| 2026-07-06 | $3.03 | +2.71% | $2.97 | $3.03 | $2.96 | 46.40K |
| 2026-07-02 | $2.95 | -0.67% | $2.98 | $3.04 | $2.92 | 102.80K |
| 2026-07-01 | $2.97 | +4.58% | $2.87 | $2.98 | $2.87 | 106.70K |
| 2026-06-30 | $2.84 | -0.35% | $2.88 | $2.92 | $2.83 | 93.00K |
| 2026-06-29 | $2.85 | +1.06% | $2.80 | $2.90 | $2.80 | 44.00K |
| 2026-06-26 | $2.82 | -2.42% | $2.90 | $2.90 | $2.78 | 84.20K |
| 2026-06-25 | $2.89 | +1.05% | $2.89 | $2.92 | $2.81 | 55.10K |
| 2026-06-24 | $2.86 | +2.88% | $2.82 | $2.89 | $2.79 | 69.00K |
| 2026-06-23 | $2.78 | +1.46% | $2.73 | $2.78 | $2.73 | 20.30K |
| 2026-06-22 | $2.74 | -0.72% | $2.75 | $2.81 | $2.74 | 48.70K |
| 2026-06-18 | $2.76 | 0.00% | $2.74 | $2.79 | $2.73 | 30.80K |
| 2026-06-17 | $2.76 | 0.00% | $2.73 | $2.77 | $2.72 | 44.60K |
| 2026-06-16 | $2.76 | +1.47% | $2.67 | $2.78 | $2.67 | 25.80K |
| 2026-06-15 | $2.72 | -2.16% | $2.76 | $2.80 | $2.72 | 24.20K |
| 2026-06-12 | $2.78 | -0.71% | $2.80 | $2.81 | $2.77 | 25.90K |
| 2026-06-11 | $2.80 | -2.10% | $2.81 | $2.82 | $2.73 | 25.30K |
| 2026-06-10 | $2.86 | +1.42% | $2.86 | $2.93 | $2.82 | 91.50K |
| 2026-06-09 | $2.82 | +1.44% | $2.80 | $2.85 | $2.80 | 19.00K |
| 2026-06-08 | $2.78 | +1.09% | $2.81 | $2.81 | $2.68 | 91.40K |
| 2026-06-05 | $2.75 | +2.23% | $2.80 | $2.80 | $2.70 | 82.80K |
| 2026-06-04 | $2.69 | -3.24% | $2.74 | $2.77 | $2.69 | 40.90K |
| 2026-06-03 | $2.78 | -0.71% | $2.82 | $2.82 | $2.75 | 15.80K |
| 2026-06-02 | $2.80 | -2.10% | $2.87 | $2.87 | $2.79 | 23.80K |
| 2026-06-01 | $2.86 | -0.35% | $2.85 | $2.91 | $2.80 | 31.10K |
| 2026-05-29 | $2.87 | -1.03% | $2.91 | $2.93 | $2.86 | 64.20K |
| 2026-05-28 | $2.90 | +3.57% | $2.80 | $2.90 | $2.76 | 69.80K |
| 2026-05-27 | $2.80 | +0.36% | $2.80 | $2.81 | $2.73 | 23.20K |
| 2026-05-26 | $2.79 | +1.45% | $2.72 | $2.87 | $2.72 | 74.20K |