Skip to main content
CRWS logo

Crown Crafts, Inc.

CRWSNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$2.43Today:- (-)1Y −17.10%

As of Oct 23, 2026 close

Market cap
$26.15M
P/E (TTM)
5.22
Forward P/E
-
Dividend yield
11.25%
52-week range
$2.30$3.14
Volume (live)
-
Avg. volume (3M)
68.61K

Crown Crafts (CRWS) Historical Stock Prices

Analyze Crown Crafts (CRWS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Crown Crafts (CRWS) Interactive Price Chart

Interactive historical price chart showing Crown Crafts stock price movements and trends across multiple time periods.

Loading chart...

CRWS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CRWS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.422.462.382.432.4324.18K
Oct 22, 20262.352.422.352.422.4234.42K
Oct 21, 20262.352.382.322.352.3540.77K
Oct 20, 20262.332.392.332.382.3827.01K
Oct 19, 20262.402.402.302.332.3379.19K
Oct 16, 20262.442.442.402.432.437.22K
Oct 15, 20262.372.432.352.432.4327.44K
Oct 14, 20262.452.452.362.382.3835.90K
Oct 13, 20262.452.532.422.472.47155.17K
Oct 12, 20262.402.442.342.432.4348.61K
Oct 9, 20262.412.422.372.392.3911.96K
Oct 8, 20262.442.452.382.432.4335.54K
Oct 7, 20262.442.442.412.442.4449.18K
Oct 6, 20262.462.492.412.472.4737.19K
Oct 5, 20262.452.492.442.462.46127.81K
Oct 2, 20262.502.612.482.482.4852.14K
Oct 1, 20262.472.512.442.492.4969.54K
Sep 30, 20262.532.542.492.492.4913.92K
Sep 29, 20262.532.582.482.522.5286.29K
Sep 28, 20262.532.582.512.542.5499.30K
Sep 25, 20262.542.552.452.502.50107.02K
Sep 24, 20262.602.612.542.552.5519.18K
Sep 23, 20262.592.602.542.592.5977.94K
Sep 22, 20262.592.592.492.582.5881.90K
Sep 21, 20262.582.582.482.512.51141.80K
Sep 18, 20262.562.562.512.522.5279.26K
Sep 17, 20262.582.602.542.562.56112.70K
Sep 16, 20262.572.602.512.552.5584.39K
Sep 15, 20262.602.642.502.542.54164.88K
Sep 14, 20262.662.672.532.572.57126.48K
Sep 11, 20262.692.692.632.652.6587.02K
Sep 10, 20262.682.702.652.692.6654.37K
Sep 9, 20262.682.722.652.702.6791.25K
Sep 8, 20262.732.742.682.692.6658.16K
Sep 4, 20262.782.832.692.722.6940.84K
Sep 3, 20262.772.852.742.772.7478.39K
Sep 2, 20262.802.832.712.732.70141.88K
Sep 1, 20262.812.842.772.802.7768.70K
Aug 31, 20262.882.882.762.822.7949.05K
Aug 28, 20262.912.912.852.872.8476.16K
Aug 27, 20262.952.952.862.902.8786.22K
Aug 26, 20262.972.982.862.942.91163.00K
Aug 25, 20263.023.022.922.932.9082.92K
Aug 24, 20262.983.012.962.982.95178.38K
Aug 21, 20262.972.992.932.962.9377.39K
Aug 20, 20262.972.982.912.952.9274.31K
Aug 19, 20263.003.002.912.952.9282.04K
Aug 18, 20263.003.022.953.022.99160.60K
Aug 17, 20262.883.042.852.952.92211.44K
Aug 14, 20262.742.882.702.852.82162.28K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.