Crown Crafts, Inc. - Common Stock (CRWS)
3.3000
-0.1700 (-4.90%)
NASDAQ · Last Trade: Apr 5th, 10:49 AM EDT
Historical Prices For Crown Crafts, Inc. - Common Stock (CRWS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.40 | 3.48 | 3.30 | 3.30 | 32,118 | 3.30 |
| 4/03/2025 | 3.58 | 3.58 | 3.39 | 3.47 | 71,116 | 3.47 |
| 4/02/2025 | 3.65 | 3.65 | 3.57 | 3.60 | 28,140 | 3.60 |
| 4/01/2025 | 3.64 | 3.69 | 3.62 | 3.65 | 17,536 | 3.65 |
| 3/31/2025 | 3.69 | 3.69 | 3.63 | 3.64 | 28,775 | 3.64 |
| 3/28/2025 | 3.76 | 3.79 | 3.69 | 3.69 | 18,624 | 3.69 |
| 3/27/2025 | 3.83 | 3.86 | 3.74 | 3.75 | 29,512 | 3.75 |
| 3/26/2025 | 3.79 | 3.86 | 3.78 | 3.82 | 16,869 | 3.82 |
| 3/25/2025 | 3.86 | 3.88 | 3.78 | 3.80 | 11,903 | 3.80 |
| 3/24/2025 | 3.89 | 3.93 | 3.83 | 3.84 | 14,910 | 3.84 |
| 3/21/2025 | 3.85 | 3.86 | 3.83 | 3.86 | 14,458 | 3.86 |
| 3/20/2025 | 3.87 | 3.95 | 3.86 | 3.86 | 6,596 | 3.86 |
| 3/19/2025 | 3.84 | 3.96 | 3.83 | 3.90 | 52,606 | 3.90 |
| 3/18/2025 | 3.86 | 3.87 | 3.84 | 3.84 | 5,167 | 3.84 |
| 3/17/2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3,655 | 3.87 |
| 3/14/2025 | 3.85 | 3.89 | 3.83 | 3.83 | 25,212 | 3.83 |
| 3/13/2025 | 3.94 | 3.95 | 3.85 | 3.88 | 13,601 | 3.80 |
| 3/12/2025 | 3.95 | 3.97 | 3.87 | 3.89 | 12,588 | 3.81 |
| 3/11/2025 | 3.97 | 3.99 | 3.90 | 3.90 | 14,971 | 3.82 |
| 3/10/2025 | 4.04 | 4.04 | 3.96 | 3.96 | 21,128 | 3.88 |
| 3/07/2025 | 4.04 | 4.04 | 3.98 | 4.04 | 8,478 | 3.95 |
| 3/06/2025 | 4.02 | 4.02 | 3.93 | 4.02 | 12,088 | 3.94 |
| 3/05/2025 | 4.02 | 4.06 | 3.90 | 4.06 | 15,059 | 3.98 |
| 3/04/2025 | 4.09 | 4.09 | 3.88 | 3.89 | 39,653 | 3.81 |
| 3/03/2025 | 4.06 | 4.09 | 4.06 | 4.06 | 15,202 | 3.98 |
| 2/28/2025 | 4.07 | 4.09 | 4.07 | 4.08 | 6,937 | 4.00 |
| 2/27/2025 | 4.11 | 4.14 | 4.05 | 4.05 | 16,007 | 3.97 |
| 2/26/2025 | 4.19 | 4.19 | 4.06 | 4.10 | 20,348 | 4.02 |
| 2/25/2025 | 4.17 | 4.17 | 4.09 | 4.10 | 14,099 | 4.02 |
| 2/24/2025 | 4.19 | 4.19 | 4.08 | 4.09 | 29,268 | 4.01 |
| 2/21/2025 | 4.18 | 4.18 | 4.16 | 4.17 | 8,701 | 4.08 |
| 2/20/2025 | 4.27 | 4.27 | 4.16 | 4.18 | 15,606 | 4.09 |
| 2/19/2025 | 4.25 | 4.26 | 4.16 | 4.17 | 42,242 | 4.08 |
| 2/18/2025 | 4.26 | 4.27 | 4.24 | 4.25 | 17,997 | 4.16 |
| 2/14/2025 | 4.27 | 4.29 | 4.24 | 4.29 | 6,786 | 4.20 |
| 2/13/2025 | 4.27 | 4.31 | 4.25 | 4.26 | 5,292 | 4.17 |
| 2/12/2025 | 4.55 | 4.55 | 4.22 | 4.28 | 54,022 | 4.19 |
| 2/11/2025 | 4.50 | 4.50 | 4.46 | 4.47 | 10,558 | 4.38 |
| 2/10/2025 | 4.48 | 4.50 | 4.45 | 4.47 | 6,218 | 4.38 |
| 2/07/2025 | 4.50 | 4.53 | 4.46 | 4.49 | 8,578 | 4.40 |
| 2/06/2025 | 4.47 | 4.53 | 4.47 | 4.52 | 6,021 | 4.43 |
| 2/05/2025 | 4.48 | 4.53 | 4.47 | 4.50 | 17,078 | 4.41 |
| 2/04/2025 | 4.48 | 4.52 | 4.46 | 4.48 | 13,573 | 4.39 |
| 2/03/2025 | 4.49 | 4.50 | 4.45 | 4.48 | 20,061 | 4.39 |
| 1/31/2025 | 4.54 | 4.54 | 4.48 | 4.50 | 15,417 | 4.41 |
| 1/30/2025 | 4.50 | 4.54 | 4.49 | 4.50 | 16,154 | 4.41 |
| 1/29/2025 | 4.52 | 4.52 | 4.47 | 4.50 | 12,036 | 4.41 |
| 1/28/2025 | 4.47 | 4.50 | 4.47 | 4.50 | 7,402 | 4.41 |
| 1/27/2025 | 4.47 | 4.51 | 4.45 | 4.46 | 18,752 | 4.37 |
| 1/24/2025 | 4.49 | 4.51 | 4.47 | 4.47 | 24,170 | 4.38 |
| 1/23/2025 | 4.49 | 4.51 | 4.48 | 4.49 | 3,848 | 4.40 |
| 1/22/2025 | 4.54 | 4.54 | 4.48 | 4.48 | 10,461 | 4.39 |
| 1/21/2025 | 4.51 | 4.53 | 4.49 | 4.50 | 13,438 | 4.41 |
| 1/17/2025 | 4.52 | 4.55 | 4.49 | 4.52 | 11,550 | 4.43 |
| 1/16/2025 | 4.54 | 4.54 | 4.49 | 4.54 | 8,699 | 4.45 |
| 1/15/2025 | 4.52 | 4.55 | 4.47 | 4.50 | 30,036 | 4.40 |
| 1/14/2025 | 4.45 | 4.50 | 4.45 | 4.48 | 13,456 | 4.39 |
| 1/13/2025 | 4.45 | 4.48 | 4.44 | 4.46 | 12,567 | 4.37 |
| 1/10/2025 | 4.48 | 4.48 | 4.46 | 4.46 | 9,049 | 4.37 |
| 1/08/2025 | 4.51 | 4.51 | 4.45 | 4.46 | 11,420 | 4.37 |
| 1/07/2025 | 4.47 | 4.53 | 4.47 | 4.50 | 80,267 | 4.41 |
| 1/06/2025 | 4.50 | 4.52 | 4.46 | 4.50 | 33,553 | 4.41 |