Crown Crafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.80	2.90	2.78	2.80	2.80	-1.75%	31,316
Aug 12, 2025	2.86	2.86	2.82	2.85	2.85	0.18%	13,715
Aug 11, 2025	2.85	2.85	2.82	2.85	2.85	0.18%	17,709
Aug 8, 2025	2.82	2.87	2.81	2.84	2.84	1.07%	5,516
Aug 7, 2025	2.83	2.84	2.81	2.81	2.81	-1.75%	6,379
Aug 6, 2025	2.88	2.92	2.86	2.86	2.86	-	32,155
Aug 5, 2025	2.85	2.86	2.80	2.86	2.86	-	40,863
Aug 4, 2025	2.81	2.86	2.81	2.86	2.86	2.51%	7,066
Aug 1, 2025	2.77	2.79	2.76	2.79	2.79	-	9,128
Jul 31, 2025	2.80	2.84	2.77	2.79	2.79	-0.36%	14,448
Jul 30, 2025	2.81	2.85	2.80	2.80	2.80	-0.71%	14,012
Jul 29, 2025	2.88	2.88	2.82	2.82	2.82	-0.35%	15,379
Jul 28, 2025	2.94	2.95	2.82	2.83	2.83	-4.07%	41,412
Jul 25, 2025	2.96	2.96	2.91	2.95	2.95	0.68%	16,697
Jul 24, 2025	2.96	2.99	2.93	2.93	2.93	-1.01%	11,623
Jul 23, 2025	2.90	2.97	2.90	2.96	2.96	2.07%	10,044
Jul 22, 2025	2.89	2.93	2.88	2.90	2.90	0.35%	14,137
Jul 21, 2025	2.90	2.91	2.86	2.89	2.89	0.35%	6,592
Jul 18, 2025	2.90	2.90	2.84	2.88	2.88	-0.69%	20,108
Jul 17, 2025	2.91	2.92	2.86	2.90	2.90	1.05%	21,310
Jul 16, 2025	2.86	2.93	2.85	2.87	2.87	0.70%	6,986
Jul 15, 2025	2.90	2.91	2.83	2.85	2.85	-1.72%	14,309
Jul 14, 2025	2.94	2.94	2.88	2.90	2.90	-0.68%	10,547
Jul 11, 2025	2.90	2.99	2.90	2.92	2.92	0.69%	20,354
Jul 10, 2025	2.94	2.94	2.90	2.90	2.90	-0.34%	8,378
Jul 9, 2025	2.91	2.93	2.91	2.91	2.91	-	6,670
Jul 8, 2025	2.90	2.95	2.89	2.91	2.91	0.69%	22,076
Jul 7, 2025	2.91	3.02	2.89	2.89	2.89	-2.03%	13,217
Jul 3, 2025	2.92	2.98	2.92	2.95	2.95	2.08%	18,791
Jul 2, 2025	2.89	3.00	2.84	2.89	2.89	0.70%	19,089
Jul 1, 2025	2.85	2.89	2.76	2.87	2.87	-	35,977
Jun 30, 2025	2.84	2.88	2.80	2.87	2.87	2.50%	37,377
Jun 27, 2025	2.81	2.86	2.76	2.80	2.80	-0.71%	35,821
Jun 26, 2025	2.90	2.92	2.81	2.82	2.82	-0.70%	45,256
Jun 25, 2025	3.20	3.20	2.83	2.84	2.84	-11.25%	108,435
Jun 24, 2025	3.08	3.22	3.06	3.20	3.20	5.26%	54,741
Jun 23, 2025	3.06	3.07	2.99	3.04	3.04	-0.33%	26,471
Jun 20, 2025	3.10	3.10	3.00	3.05	3.05	-1.29%	51,145
Jun 18, 2025	3.12	3.12	3.07	3.09	3.09	-0.96%	24,270
Jun 17, 2025	3.03	3.12	2.95	3.12	3.12	4.70%	79,173
Jun 16, 2025	2.98	3.05	2.95	2.98	2.98	1.02%	44,419
Jun 13, 2025	3.03	3.10	2.93	2.95	2.95	-5.14%	117,787
Jun 12, 2025	3.10	3.12	3.01	3.11	3.03	1.63%	199,014
Jun 11, 2025	3.12	3.13	3.05	3.06	2.98	-0.65%	31,660
Jun 10, 2025	3.12	3.19	3.05	3.08	3.00	-1.75%	48,144
Jun 9, 2025	3.11	3.19	3.10	3.14	3.05	0.80%	40,790
Jun 6, 2025	3.18	3.18	3.11	3.11	3.03	-0.51%	26,510
Jun 5, 2025	3.17	3.18	3.03	3.13	3.04	-0.76%	18,394
Jun 4, 2025	3.12	3.18	3.10	3.15	3.07	1.94%	36,301
Jun 3, 2025	3.12	3.19	3.03	3.09	3.01	-2.06%	39,872