NASDAQ : CRWS
Crown Crafts, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 2.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 26.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crown Crafts, Inc. (CRWS) closed at 2.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.45 | 2.46 | 2.38 | 2.39 | 59,970 | -1.65% |
| 2026-10-30 | 2.45 | 2.471 | 2.395 | 2.43 | 25,220 | -0.41% |
| 2026-10-29 | 2.46 | 2.48 | 2.42 | 2.44 | 18,952 | -1.21% |
| 2026-10-28 | 2.45 | 2.475 | 2.4 | 2.47 | 24,091 | +1.23% |
| 2026-10-27 | 2.43 | 2.44 | 2.385 | 2.44 | 23,913 | +1.46% |
| 2026-10-26 | 2.41 | 2.42 | 2.35 | 2.405 | 49,691 | -1.03% |
| 2026-10-23 | 2.42 | 2.46 | 2.375 | 2.43 | 24,179 | +0.41% |
| 2026-10-22 | 2.35 | 2.42 | 2.35 | 2.42 | 34,421 | +2.98% |
| 2026-10-21 | 2.35 | 2.38 | 2.323 | 2.35 | 40,769 | -1.26% |
| 2026-10-20 | 2.33 | 2.39 | 2.33 | 2.38 | 27,020 | +2.15% |
| 2026-10-19 | 2.4 | 2.4 | 2.3 | 2.33 | 79,192 | -4.12% |
| 2026-10-16 | 2.44 | 2.44 | 2.405 | 2.43 | 7,220 | +0.00% |
| 2026-10-15 | 2.37 | 2.43 | 2.35 | 2.43 | 27,441 | +2.10% |
| 2026-10-14 | 2.45 | 2.45 | 2.358 | 2.38 | 35,899 | -3.64% |
| 2026-10-13 | 2.45 | 2.533 | 2.425 | 2.47 | 155,173 | +1.65% |
| 2026-10-12 | 2.4 | 2.44 | 2.341 | 2.43 | 48,612 | +1.67% |
| 2026-10-09 | 2.41 | 2.42 | 2.37 | 2.39 | 11,961 | -1.65% |
| 2026-10-08 | 2.44 | 2.45 | 2.38 | 2.43 | 35,536 | -0.41% |
| 2026-10-07 | 2.44 | 2.445 | 2.41 | 2.44 | 49,184 | -1.21% |
| 2026-10-06 | 2.46 | 2.486 | 2.41 | 2.47 | 37,192 | +0.41% |
| 2026-10-05 | 2.45 | 2.49 | 2.44 | 2.46 | 127,815 | -0.81% |
| 2026-10-02 | 2.5 | 2.61 | 2.48 | 2.48 | 52,141 | -0.40% |
| 2026-10-01 | 2.47 | 2.51 | 2.445 | 2.49 | 69,540 | +0.00% |
| 2026-09-30 | 2.53 | 2.54 | 2.49 | 2.49 | 13,920 | -1.19% |
| 2026-09-29 | 2.53 | 2.58 | 2.48 | 2.52 | 86,293 | -0.79% |
| 2026-09-28 | 2.53 | 2.58 | 2.51 | 2.54 | 99,301 | +1.60% |
| 2026-09-25 | 2.54 | 2.55 | 2.45 | 2.5 | 107,016 | -1.96% |
| 2026-09-24 | 2.6 | 2.61 | 2.54 | 2.55 | 19,176 | -1.54% |
| 2026-09-23 | 2.59 | 2.6 | 2.54 | 2.59 | 77,940 | +0.39% |
| 2026-09-22 | 2.59 | 2.59 | 2.49 | 2.58 | 81,904 | +2.79% |
| 2026-09-21 | 2.58 | 2.58 | 2.48 | 2.51 | 141,799 | -0.40% |
| 2026-09-18 | 2.56 | 2.56 | 2.51 | 2.52 | 79,258 | -1.56% |
| 2026-09-17 | 2.58 | 2.6 | 2.54 | 2.56 | 112,699 | +0.39% |
| 2026-09-16 | 2.57 | 2.6 | 2.51 | 2.55 | 84,389 | +0.39% |
| 2026-09-15 | 2.6 | 2.64 | 2.5 | 2.54 | 164,877 | -1.17% |
| 2026-09-14 | 2.66 | 2.665 | 2.53 | 2.57 | 126,479 | -3.02% |
| 2026-09-11 | 2.69 | 2.69 | 2.63 | 2.65 | 87,017 | -0.38% |
| 2026-09-10 | 2.68 | 2.696 | 2.65 | 2.69 | 54,374 | -0.37% |
| 2026-09-09 | 2.68 | 2.72 | 2.65 | 2.7 | 91,246 | +0.37% |
| 2026-09-08 | 2.73 | 2.74 | 2.68 | 2.69 | 58,159 | -1.10% |
| 2026-09-04 | 2.78 | 2.83 | 2.69 | 2.72 | 40,845 | -1.81% |
| 2026-09-03 | 2.77 | 2.85 | 2.74 | 2.77 | 78,387 | +1.47% |
| 2026-09-02 | 2.8 | 2.835 | 2.71 | 2.73 | 141,877 | -2.50% |
| 2026-09-01 | 2.81 | 2.84 | 2.77 | 2.8 | 68,701 | -0.71% |
| 2026-08-31 | 2.88 | 2.885 | 2.762 | 2.82 | 49,052 | -1.74% |
| 2026-08-28 | 2.91 | 2.91 | 2.85 | 2.87 | 76,162 | -1.03% |
| 2026-08-27 | 2.95 | 2.95 | 2.86 | 2.9 | 86,224 | -1.36% |
| 2026-08-26 | 2.97 | 2.98 | 2.86 | 2.94 | 163,004 | +0.34% |
| 2026-08-25 | 3.02 | 3.02 | 2.92 | 2.93 | 82,925 | -1.68% |
| 2026-08-24 | 2.98 | 3.01 | 2.965 | 2.98 | 178,380 | +0.68% |
| 2026-08-21 | 2.97 | 2.99 | 2.93 | 2.96 | 77,390 | +0.34% |
| 2026-08-20 | 2.97 | 2.98 | 2.91 | 2.95 | 74,313 | +0.00% |
| 2026-08-19 | 3 | 3 | 2.91 | 2.95 | 82,044 | -2.32% |
| 2026-08-18 | 3 | 3.02 | 2.95 | 3.02 | 160,597 | +2.37% |
| 2026-08-17 | 2.88 | 3.04 | 2.85 | 2.95 | 211,435 | +3.51% |
| 2026-08-14 | 2.74 | 2.877 | 2.7 | 2.85 | 162,285 | +7.14% |
| 2026-08-13 | 2.95 | 2.95 | 2.6 | 2.66 | 371,806 | -10.44% |
| 2026-08-12 | 3.01 | 3.03 | 2.96 | 2.97 | 118,491 | -2.30% |
| 2026-08-11 | 2.96 | 3.04 | 2.96 | 3.04 | 84,729 | +2.36% |
| 2026-08-10 | 3 | 3.037 | 2.94 | 2.97 | 72,685 | -1.00% |
| 2026-08-07 | 3 | 3 | 2.93 | 3 | 101,729 | +0.00% |
| 2026-08-06 | 3 | 3 | 2.925 | 3 | 58,201 | +0.67% |
| 2026-08-05 | 2.95 | 3 | 2.92 | 2.98 | 136,119 | +0.34% |
| 2026-08-04 | 2.972 | 2.98 | 2.95 | 2.97 | 60,492 | +0.68% |
| 2026-08-03 | 2.92 | 2.98 | 2.92 | 2.95 | 156,197 | +0.00% |
| 2026-07-31 | 2.97 | 2.98 | 2.88 | 2.95 | 84,170 | +0.00% |
| 2026-07-30 | 2.91 | 2.988 | 2.91 | 2.95 | 65,483 | +0.34% |
| 2026-07-29 | 3.04 | 3.04 | 2.92 | 2.94 | 30,341 | -1.67% |
| 2026-07-28 | 3.05 | 3.05 | 2.98 | 2.99 | 56,907 | -0.33% |
| 2026-07-27 | 3.02 | 3.05 | 2.93 | 3 | 51,564 | +0.33% |
| 2026-07-24 | 3.07 | 3.1 | 2.96 | 2.99 | 45,612 | +0.67% |
| 2026-07-23 | 2.99 | 3 | 2.945 | 2.97 | 38,891 | -1.00% |
| 2026-07-22 | 3.04 | 3.045 | 2.98 | 3 | 30,624 | -1.32% |
| 2026-07-21 | 3.02 | 3.05 | 2.96 | 3.04 | 54,590 | +1.00% |
| 2026-07-20 | 3.01 | 3.06 | 2.952 | 3.01 | 63,293 | +0.67% |
| 2026-07-17 | 2.96 | 3 | 2.9 | 2.99 | 75,552 | +0.67% |
| 2026-07-16 | 3 | 3.04 | 2.96 | 2.97 | 26,527 | -1.00% |
| 2026-07-15 | 2.98 | 3.009 | 2.94 | 3 | 29,574 | +2.04% |
| 2026-07-14 | 2.96 | 2.98 | 2.91 | 2.94 | 29,906 | -1.34% |
| 2026-07-13 | 3.03 | 3.03 | 2.97 | 2.98 | 31,843 | -0.33% |
| 2026-07-10 | 3.03 | 3.04 | 2.95 | 2.99 | 62,450 | +0.34% |
| 2026-07-09 | 2.91 | 3.02 | 2.91 | 2.98 | 62,924 | +1.36% |
| 2026-07-08 | 3.098 | 3.098 | 2.9 | 2.94 | 36,589 | -2.00% |
| 2026-07-07 | 3.07 | 3.07 | 2.98 | 3 | 18,596 | -0.99% |
| 2026-07-06 | 2.97 | 3.03 | 2.96 | 3.03 | 46,408 | +2.71% |
| 2026-07-02 | 2.98 | 3.035 | 2.92 | 2.95 | 102,755 | -0.67% |
| 2026-07-01 | 2.87 | 2.98 | 2.87 | 2.97 | 106,724 | +4.58% |
| 2026-06-30 | 2.88 | 2.92 | 2.83 | 2.84 | 93,026 | -0.35% |
| 2026-06-29 | 2.8 | 2.9 | 2.8 | 2.85 | 43,960 | +1.06% |
| 2026-06-26 | 2.9 | 2.9 | 2.78 | 2.82 | 84,478 | -2.42% |
| 2026-06-25 | 2.89 | 2.92 | 2.81 | 2.89 | 55,056 | +1.05% |
| 2026-06-24 | 2.82 | 2.89 | 2.79 | 2.86 | 69,040 | +2.88% |
| 2026-06-23 | 2.73 | 2.78 | 2.73 | 2.78 | 20,275 | +1.46% |
| 2026-06-22 | 2.75 | 2.81 | 2.74 | 2.74 | 48,687 | -0.72% |
| 2026-06-18 | 2.74 | 2.79 | 2.73 | 2.76 | 30,814 | +0.00% |
| 2026-06-17 | 2.73 | 2.77 | 2.72 | 2.76 | 44,730 | +0.00% |
| 2026-06-16 | 2.67 | 2.78 | 2.67 | 2.76 | 25,782 | +1.47% |
| 2026-06-15 | 2.76 | 2.8 | 2.72 | 2.72 | 24,213 | -2.16% |
| 2026-06-12 | 2.8 | 2.81 | 2.77 | 2.78 | 25,881 | -0.71% |
| 2026-06-11 | 2.81 | 2.82 | 2.73 | 2.8 | 25,335 | +0.72% |
| 2026-06-10 | 2.86 | 2.93 | 2.82 | 2.86 | 91,644 | +1.42% |
| 2026-06-09 | 2.8 | 2.85 | 2.8 | 2.82 | 19,007 | +1.44% |
| 2026-06-08 | 2.81 | 2.81 | 2.68 | 2.78 | 91,624 | +1.09% |
| 2026-06-05 | 2.8 | 2.8 | 2.7 | 2.75 | 82,809 | +2.23% |
| 2026-06-04 | 2.74 | 2.774 | 2.69 | 2.69 | 40,870 | -3.24% |
| 2026-06-03 | 2.82 | 2.82 | 2.75 | 2.78 | 15,793 | -0.71% |
| 2026-06-02 | 2.865 | 2.865 | 2.785 | 2.8 | 23,783 | -2.10% |
| 2026-06-01 | 2.85 | 2.905 | 2.8 | 2.86 | 31,093 | -0.35% |
| 2026-05-29 | 2.91 | 2.93 | 2.86 | 2.87 | 64,176 | -1.03% |
| 2026-05-28 | 2.8 | 2.9 | 2.755 | 2.9 | 69,830 | +3.57% |
| 2026-05-27 | 2.8 | 2.81 | 2.73 | 2.8 | 23,163 | +0.36% |
| 2026-05-26 | 2.72 | 2.87 | 2.72 | 2.79 | 74,200 | +1.45% |
| 2026-05-22 | 2.73 | 2.77 | 2.72 | 2.75 | 13,739 | +0.55% |
| 2026-05-21 | 2.71 | 2.74 | 2.7 | 2.735 | 6,074 | -0.18% |
| 2026-05-20 | 2.74 | 2.74 | 2.7 | 2.74 | 18,861 | +0.00% |
| 2026-05-19 | 2.83 | 2.84 | 2.69 | 2.74 | 20,631 | +0.74% |
| 2026-05-18 | 2.74 | 2.78 | 2.71 | 2.72 | 48,358 | -1.09% |
| 2026-05-15 | 2.75 | 2.78 | 2.75 | 2.75 | 25,571 | +0.00% |
| 2026-05-14 | 2.75 | 2.771 | 2.75 | 2.75 | 30,028 | -0.36% |
| 2026-05-13 | 2.75 | 2.841 | 2.75 | 2.76 | 12,449 | +0.00% |