Crown Crafts, Inc. - Common Stock (CRWS)
3.8316
-0.0284 (-0.74%)
Crown Crafts Inc is a company that specializes in the design, manufacturing, and marketing of a diverse range of infant and toddler products
Their offerings primarily include soft goods such as bedding, blankets, and plush toys, aimed at enhancing the comfort and safety of young children. With a strong emphasis on quality and innovation, Crown Crafts collaborates with various well-known brands and retailers to provide products that meet the evolving needs of families. The company strives to deliver stylish and functional solutions that contribute to a nurturing environment for infants and toddlers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 3.88 |
| 3/12/2025 | 3.95 | 3.97 | 3.87 | 3.89 | 12,588 | 3.89 |
| 3/11/2025 | 3.97 | 3.99 | 3.90 | 3.90 | 14,971 | 3.90 |
| 3/10/2025 | 4.04 | 4.04 | 3.96 | 3.96 | 21,128 | 3.96 |
| 3/07/2025 | 4.04 | 4.04 | 3.98 | 4.04 | 8,478 | 4.04 |
| 3/06/2025 | 4.02 | 4.02 | 3.93 | 4.02 | 12,088 | 4.02 |
| 3/05/2025 | 4.02 | 4.06 | 3.90 | 4.06 | 15,059 | 4.06 |
| 3/04/2025 | 4.09 | 4.09 | 3.88 | 3.89 | 39,653 | 3.89 |
| 3/03/2025 | 4.06 | 4.09 | 4.06 | 4.06 | 15,202 | 4.06 |
| 2/28/2025 | 4.07 | 4.09 | 4.07 | 4.08 | 6,937 | 4.08 |
| 2/27/2025 | 4.11 | 4.14 | 4.05 | 4.05 | 16,007 | 4.05 |
| 2/26/2025 | 4.19 | 4.19 | 4.06 | 4.10 | 20,348 | 4.10 |
| 2/25/2025 | 4.17 | 4.17 | 4.09 | 4.10 | 14,099 | 4.10 |
| 2/24/2025 | 4.19 | 4.19 | 4.08 | 4.09 | 29,268 | 4.09 |
| 2/21/2025 | 4.18 | 4.18 | 4.16 | 4.17 | 8,701 | 4.17 |
| 2/20/2025 | 4.27 | 4.27 | 4.16 | 4.18 | 15,606 | 4.18 |
| 2/19/2025 | 4.25 | 4.26 | 4.16 | 4.17 | 42,242 | 4.17 |
| 2/18/2025 | 4.26 | 4.27 | 4.24 | 4.25 | 17,997 | 4.25 |
| 2/14/2025 | 4.27 | 4.29 | 4.24 | 4.29 | 6,786 | 4.29 |
| 2/13/2025 | 4.27 | 4.31 | 4.25 | 4.26 | 5,292 | 4.26 |
| 2/12/2025 | 4.55 | 4.55 | 4.22 | 4.28 | 54,022 | 4.28 |
| 2/11/2025 | 4.50 | 4.50 | 4.46 | 4.47 | 10,558 | 4.47 |
| 2/10/2025 | 4.48 | 4.50 | 4.45 | 4.47 | 6,218 | 4.47 |
| 2/07/2025 | 4.50 | 4.53 | 4.46 | 4.49 | 8,578 | 4.49 |
| 2/06/2025 | 4.47 | 4.53 | 4.47 | 4.52 | 6,021 | 4.52 |
| 2/05/2025 | 4.48 | 4.53 | 4.47 | 4.50 | 17,078 | 4.50 |
| 2/04/2025 | 4.48 | 4.52 | 4.46 | 4.48 | 13,573 | 4.48 |
| 2/03/2025 | 4.49 | 4.50 | 4.45 | 4.48 | 20,061 | 4.48 |
| 1/31/2025 | 4.54 | 4.54 | 4.48 | 4.50 | 15,417 | 4.50 |
| 1/30/2025 | 4.50 | 4.54 | 4.49 | 4.50 | 16,154 | 4.50 |
| 1/29/2025 | 4.52 | 4.52 | 4.47 | 4.50 | 12,036 | 4.50 |
| 1/28/2025 | 4.47 | 4.50 | 4.47 | 4.50 | 7,402 | 4.50 |
| 1/27/2025 | 4.47 | 4.51 | 4.45 | 4.46 | 18,752 | 4.46 |
| 1/24/2025 | 4.49 | 4.51 | 4.47 | 4.47 | 24,170 | 4.47 |
| 1/23/2025 | 4.49 | 4.51 | 4.48 | 4.49 | 3,848 | 4.49 |
| 1/22/2025 | 4.54 | 4.54 | 4.48 | 4.48 | 10,461 | 4.48 |
| 1/21/2025 | 4.51 | 4.53 | 4.49 | 4.50 | 13,438 | 4.50 |
| 1/17/2025 | 4.52 | 4.55 | 4.49 | 4.52 | 11,550 | 4.52 |
| 1/16/2025 | 4.54 | 4.54 | 4.49 | 4.54 | 8,699 | 4.54 |
| 1/15/2025 | 4.52 | 4.55 | 4.47 | 4.50 | 30,036 | 4.50 |
| 1/14/2025 | 4.45 | 4.50 | 4.45 | 4.48 | 13,456 | 4.48 |
| 1/13/2025 | 4.45 | 4.48 | 4.44 | 4.46 | 12,567 | 4.46 |
| 1/10/2025 | 4.48 | 4.48 | 4.46 | 4.46 | 9,049 | 4.46 |
| 1/08/2025 | 4.51 | 4.51 | 4.45 | 4.46 | 11,420 | 4.46 |
| 1/07/2025 | 4.47 | 4.53 | 4.47 | 4.50 | 80,267 | 4.50 |
| 1/06/2025 | 4.50 | 4.52 | 4.46 | 4.50 | 33,553 | 4.50 |
| 1/03/2025 | 4.58 | 4.59 | 4.48 | 4.50 | 21,893 | 4.50 |
| 1/02/2025 | 4.52 | 4.56 | 4.47 | 4.56 | 20,795 | 4.56 |
| 12/31/2024 | 4.50 | 0.00 | 4.50 | 4.49 | 0 | 4.49 |
| 12/30/2024 | 4.51 | 4.51 | 4.46 | 4.50 | 28,494 | 4.50 |
| 12/27/2024 | 4.45 | 4.51 | 4.45 | 4.51 | 18,761 | 4.51 |
| 12/26/2024 | 4.49 | 4.50 | 4.49 | 4.49 | 20,242 | 4.49 |
| 12/24/2024 | 4.45 | 4.55 | 4.45 | 4.53 | 7,519 | 4.53 |