Crown Crafts, Inc. - Common Stock (CRWS)

Last Price2.9100

Change+0.0700 (2.46%)

NASDAQ · Last Trade: Jan 11th, 5:49 PM EST

Historical Prices For Crown Crafts, Inc. - Common Stock (CRWS)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	2.84	2.91	2.75	2.91	65,167	2.91
1/08/2026	2.78	2.84	2.77	2.84	9,823	2.84
1/07/2026	2.77	2.80	2.73	2.77	57,662	2.77
1/06/2026	2.82	2.82	2.77	2.77	25,655	2.77
1/05/2026	2.79	2.84	2.77	2.83	25,756	2.83
1/02/2026	2.79	2.83	2.78	2.81	51,378	2.81
12/31/2025	2.68	2.79	2.68	2.77	33,239	2.77
12/30/2025	2.66	2.72	2.64	2.69	60,200	2.69
12/29/2025	2.66	2.68	2.63	2.67	41,352	2.67
12/26/2025	2.64	2.70	2.61	2.67	42,063	2.67
12/24/2025	2.63	2.66	2.63	2.64	19,494	2.64
12/23/2025	2.59	2.69	2.54	2.64	56,197	2.64
12/22/2025	2.62	2.65	2.59	2.60	71,110	2.60
12/19/2025	2.63	2.67	2.62	2.62	11,945	2.62
12/18/2025	2.59	2.67	2.59	2.61	20,511	2.61
12/17/2025	2.57	2.62	2.56	2.58	40,557	2.58
12/16/2025	2.58	2.67	2.54	2.58	107,772	2.58
12/15/2025	2.63	2.75	2.57	2.60	66,487	2.60
12/12/2025	2.73	2.82	2.59	2.62	130,711	2.62
12/11/2025	2.76	2.84	2.76	2.83	38,781	2.75
12/10/2025	2.74	2.78	2.72	2.76	122,111	2.68
12/09/2025	2.76	2.79	2.75	2.75	29,243	2.67
12/08/2025	2.75	2.76	2.70	2.75	72,614	2.67
12/05/2025	2.78	2.81	2.74	2.74	96,767	2.66
12/04/2025	2.75	2.77	2.71	2.75	65,516	2.67
12/03/2025	2.74	2.79	2.70	2.73	98,741	2.65
12/02/2025	2.75	2.78	2.74	2.74	72,502	2.66
12/01/2025	2.73	2.80	2.73	2.75	79,288	2.67
11/28/2025	2.76	2.79	2.68	2.73	72,644	2.65
11/26/2025	2.76	2.80	2.74	2.74	94,704	2.66
11/25/2025	2.74	2.77	2.68	2.75	114,911	2.67
11/24/2025	2.73	2.81	2.73	2.73	99,982	2.65
11/21/2025	2.62	2.75	2.62	2.73	46,900	2.65
11/20/2025	2.70	2.75	2.62	2.63	71,607	2.56
11/19/2025	2.70	2.78	2.70	2.70	54,184	2.62
11/18/2025	2.74	2.79	2.71	2.72	78,142	2.64
11/17/2025	2.83	2.85	2.73	2.73	172,810	2.65
11/14/2025	2.69	2.86	2.69	2.78	74,987	2.70
11/13/2025	2.80	2.82	2.73	2.75	58,831	2.68
11/12/2025	2.90	2.90	2.62	2.77	523,764	2.69
11/11/2025	2.60	2.66	2.59	2.63	13,124	2.56
11/10/2025	2.76	2.77	2.35	2.65	229,864	2.58
11/07/2025	2.77	2.79	2.75	2.77	25,237	2.69
11/06/2025	2.84	2.87	2.77	2.78	63,237	2.70
11/05/2025	2.80	2.85	2.80	2.85	14,881	2.77
11/04/2025	2.84	2.87	2.82	2.82	23,560	2.74
11/03/2025	2.90	2.90	2.84	2.88	53,421	2.80
10/31/2025	2.88	2.90	2.85	2.88	46,146	2.79
10/30/2025	2.90	2.90	2.86	2.88	50,502	2.80
10/29/2025	2.89	2.91	2.88	2.91	26,529	2.83
10/28/2025	2.93	2.96	2.90	2.91	10,349	2.83
10/27/2025	2.94	2.95	2.92	2.93	13,591	2.85
10/24/2025	2.90	2.94	2.86	2.93	39,553	2.85
10/23/2025	2.89	2.90	2.87	2.90	8,220	2.81
10/22/2025	2.91	2.91	2.85	2.88	9,448	2.80
10/21/2025	2.83	2.89	2.83	2.88	21,241	2.79
10/20/2025	2.82	2.89	2.81	2.87	60,767	2.79
10/17/2025	2.85	2.86	2.82	2.85	8,228	2.76
10/16/2025	2.88	2.90	2.83	2.85	46,257	2.76
10/15/2025	2.89	2.90	2.88	2.89	24,650	2.81
10/14/2025	2.87	2.90	2.85	2.89	39,131	2.81
10/13/2025	2.88	2.89	2.83	2.85	35,605	2.77