Crown Crafts, Inc. - Common Stock (CRWS)
2.8360
-0.0340 (-1.18%)
NASDAQ · Last Trade: Jul 1st, 3:27 PM EDT
Historical Prices For Crown Crafts, Inc. - Common Stock (CRWS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2025 | 2.84 | 2.88 | 2.80 | 2.87 | 37,120 | 2.87 |
| 6/27/2025 | 2.81 | 2.86 | 2.76 | 2.80 | 35,821 | 2.80 |
| 6/26/2025 | 2.90 | 2.92 | 2.81 | 2.82 | 45,256 | 2.82 |
| 6/25/2025 | 3.20 | 3.20 | 2.83 | 2.84 | 108,434 | 2.84 |
| 6/24/2025 | 3.08 | 3.22 | 3.06 | 3.20 | 54,726 | 3.20 |
| 6/23/2025 | 3.06 | 3.07 | 2.99 | 3.04 | 26,471 | 3.04 |
| 6/20/2025 | 3.10 | 3.10 | 3.00 | 3.05 | 51,145 | 3.05 |
| 6/18/2025 | 3.12 | 3.12 | 3.07 | 3.09 | 24,270 | 3.09 |
| 6/17/2025 | 3.03 | 3.12 | 2.95 | 3.12 | 79,172 | 3.12 |
| 6/16/2025 | 2.98 | 3.05 | 2.95 | 2.98 | 44,419 | 2.98 |
| 6/13/2025 | 3.03 | 3.10 | 2.93 | 2.95 | 117,787 | 2.95 |
| 6/12/2025 | 3.10 | 3.12 | 3.01 | 3.11 | 198,914 | 3.03 |
| 6/11/2025 | 3.12 | 3.13 | 3.05 | 3.06 | 31,660 | 2.98 |
| 6/10/2025 | 3.12 | 3.19 | 3.05 | 3.08 | 48,144 | 3.00 |
| 6/09/2025 | 3.11 | 3.19 | 3.10 | 3.13 | 40,790 | 3.05 |
| 6/06/2025 | 3.18 | 3.18 | 3.10 | 3.11 | 26,510 | 3.03 |
| 6/05/2025 | 3.17 | 3.18 | 3.03 | 3.13 | 18,394 | 3.05 |
| 6/04/2025 | 3.12 | 3.18 | 3.10 | 3.15 | 36,301 | 3.07 |
| 6/03/2025 | 3.12 | 3.19 | 3.03 | 3.09 | 39,872 | 3.01 |
| 6/02/2025 | 3.26 | 3.28 | 3.09 | 3.15 | 22,721 | 3.07 |
| 5/30/2025 | 3.31 | 3.33 | 3.18 | 3.23 | 34,520 | 3.15 |
| 5/29/2025 | 3.30 | 3.38 | 3.27 | 3.31 | 11,999 | 3.22 |
| 5/28/2025 | 3.23 | 3.31 | 3.16 | 3.31 | 8,734 | 3.22 |
| 5/27/2025 | 3.24 | 3.29 | 3.20 | 3.27 | 6,691 | 3.19 |
| 5/23/2025 | 3.16 | 3.27 | 3.16 | 3.19 | 12,950 | 3.11 |
| 5/22/2025 | 3.19 | 3.29 | 3.18 | 3.27 | 5,006 | 3.19 |
| 5/21/2025 | 3.23 | 3.26 | 3.17 | 3.18 | 24,383 | 3.10 |
| 5/20/2025 | 3.30 | 3.33 | 3.21 | 3.29 | 20,127 | 3.20 |
| 5/19/2025 | 3.25 | 3.33 | 3.25 | 3.26 | 4,470 | 3.18 |
| 5/16/2025 | 3.31 | 3.36 | 3.28 | 3.28 | 14,928 | 3.20 |
| 5/15/2025 | 3.28 | 3.35 | 3.26 | 3.30 | 10,990 | 3.22 |
| 5/14/2025 | 3.23 | 3.35 | 3.15 | 3.27 | 42,540 | 3.19 |
| 5/13/2025 | 3.21 | 3.27 | 3.16 | 3.20 | 22,648 | 3.12 |
| 5/12/2025 | 3.05 | 3.23 | 3.03 | 3.16 | 30,601 | 3.08 |
| 5/09/2025 | 3.06 | 3.09 | 3.02 | 3.08 | 4,257 | 3.00 |
| 5/08/2025 | 3.02 | 3.15 | 2.98 | 3.04 | 35,727 | 2.97 |
| 5/07/2025 | 2.97 | 3.02 | 2.97 | 3.01 | 17,905 | 2.93 |
| 5/06/2025 | 2.96 | 3.00 | 2.95 | 2.96 | 8,731 | 2.88 |
| 5/05/2025 | 3.03 | 3.04 | 2.96 | 2.98 | 16,964 | 2.90 |
| 5/02/2025 | 3.01 | 3.02 | 2.96 | 2.99 | 7,189 | 2.91 |
| 5/01/2025 | 3.04 | 3.04 | 2.94 | 2.95 | 46,565 | 2.87 |
| 4/30/2025 | 3.00 | 3.13 | 2.99 | 2.99 | 12,960 | 2.91 |
| 4/29/2025 | 2.99 | 3.08 | 2.95 | 3.00 | 10,866 | 2.92 |
| 4/28/2025 | 3.07 | 3.07 | 2.96 | 2.96 | 23,098 | 2.88 |
| 4/25/2025 | 3.04 | 3.06 | 2.96 | 3.05 | 11,080 | 2.97 |
| 4/24/2025 | 2.96 | 3.08 | 2.96 | 3.04 | 22,573 | 2.96 |
| 4/23/2025 | 2.91 | 3.00 | 2.91 | 2.95 | 6,238 | 2.87 |
| 4/22/2025 | 2.80 | 2.99 | 2.80 | 2.90 | 20,864 | 2.83 |
| 4/21/2025 | 2.80 | 2.86 | 2.80 | 2.80 | 18,439 | 2.73 |
| 4/17/2025 | 2.87 | 2.98 | 2.83 | 2.86 | 15,607 | 2.79 |
| 4/16/2025 | 2.98 | 3.02 | 2.87 | 2.87 | 18,179 | 2.80 |
| 4/15/2025 | 3.00 | 3.13 | 2.97 | 2.98 | 32,537 | 2.90 |
| 4/14/2025 | 2.94 | 3.08 | 2.92 | 2.96 | 26,835 | 2.88 |
| 4/11/2025 | 3.08 | 3.10 | 2.90 | 2.92 | 33,137 | 2.84 |
| 4/10/2025 | 3.11 | 3.15 | 3.01 | 3.05 | 23,001 | 2.97 |
| 4/09/2025 | 3.08 | 3.10 | 2.88 | 3.10 | 34,455 | 3.02 |
| 4/08/2025 | 3.22 | 3.37 | 3.00 | 3.00 | 32,335 | 2.92 |
| 4/07/2025 | 3.27 | 3.27 | 3.08 | 3.08 | 25,803 | 3.00 |
| 4/04/2025 | 3.40 | 3.48 | 3.26 | 3.27 | 36,262 | 3.19 |
| 4/03/2025 | 3.58 | 3.58 | 3.39 | 3.47 | 71,139 | 3.38 |
| 4/02/2025 | 3.65 | 3.65 | 3.57 | 3.60 | 28,140 | 3.51 |
| 4/01/2025 | 3.64 | 3.69 | 3.62 | 3.65 | 17,536 | 3.55 |