Crown Crafts Inc (CRWS) Historical Stock Data
5.08 ↑0.01 (0.20%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CRWS is down -0.45% a day on average. There have been 11 days where Crown Crafts Inc closed green and 19 days where CRWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.07 | 5.11 | 3.49K |
| 2024-05-01 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.07 | 5.09 | 5.45K |
| 2024-04-30 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 5.08 | 5.10 | 1.77K |
| 2024-04-29 | 5.08 | 5.09 | ↑$0.01 (0.17%) | 5.07 | 5.10 | 12.58K |
| 2024-04-26 | 5.15 | 5.10 | ↓$0.05 (-0.97%) | 5.08 | 5.15 | 6.69K |
| 2024-04-25 | 5.11 | 5.07 | ↓$0.04 (-0.78%) | 5.07 | 5.11 | 2.57K |
| 2024-04-24 | 5.15 | 5.14 | ↓$0.01 (-0.19%) | 5.11 | 5.15 | 5.54K |
| 2024-04-23 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.13 | 5.16 | 6.48K |
| 2024-04-22 | 5.00 | 5.11 | ↑$0.11 (2.20%) | 5.00 | 5.11 | 13.58K |
| 2024-04-19 | 5.03 | 5.02 | ↓$0.01 (-0.10%) | 4.97 | 5.07 | 14.33K |
| 2024-04-18 | 5.20 | 4.98 | ↓$0.22 (-4.15%) | 4.93 | 5.20 | 22.85K |
| 2024-04-17 | 5.27 | 5.09 | ↓$0.18 (-3.42%) | 5.09 | 5.27 | 19.47K |
| 2024-04-16 | 5.28 | 5.26 | ↓$0.02 (-0.38%) | 5.21 | 5.28 | 8.78K |
| 2024-04-15 | 5.28 | 5.29 | ↑$0.01 (0.21%) | 5.28 | 5.38 | 8.12K |
| 2024-04-12 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.23 | 5.30 | 8.12K |
| 2024-04-11 | 5.28 | 5.25 | ↓$0.03 (-0.57%) | 5.20 | 5.28 | 7.83K |
| 2024-04-10 | 5.26 | 5.25 | ↓$0.01 (-0.19%) | 5.22 | 5.30 | 5.45K |
| 2024-04-09 | 5.39 | 5.28 | ↓$0.11 (-2.04%) | 5.26 | 5.39 | 5.61K |
| 2024-04-08 | 5.19 | 5.34 | ↑$0.15 (2.79%) | 5.19 | 5.39 | 23.15K |
| 2024-04-05 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 5.20 | 5.30 | 47.38K |
| 2024-04-04 | 5.33 | 5.20 | ↓$0.13 (-2.35%) | 5.16 | 5.33 | 14.45K |
| 2024-04-03 | 5.37 | 5.28 | ↓$0.09 (-1.68%) | 5.26 | 5.38 | 13.74K |
| 2024-04-02 | 5.23 | 5.31 | ↑$0.08 (1.53%) | 5.23 | 5.33 | 11.69K |
| 2024-04-01 | 5.10 | 5.33 | ↑$0.23 (4.51%) | 5.10 | 5.34 | 22.07K |
| 2024-03-28 | 5.24 | 5.10 | ↓$0.14 (-2.67%) | 5.01 | 5.24 | 39.54K |
| 2024-03-27 | 5.37 | 5.19 | ↓$0.18 (-3.35%) | 5.18 | 5.51 | 32.47K |
| 2024-03-26 | 5.36 | 5.27 | ↓$0.09 (-1.68%) | 5.27 | 5.43 | 9.76K |
| 2024-03-25 | 5.55 | 5.41 | ↓$0.14 (-2.52%) | 5.41 | 5.55 | 8.91K |
| 2024-03-22 | 5.59 | 5.58 | ↓$0.01 (-0.18%) | 5.55 | 5.61 | 7.72K |
| 2024-03-21 | 5.44 | 5.58 | ↑$0.14 (2.57%) | 5.44 | 5.60 | 14.52K |
Create an account or log in to view more rows.
$CRWS Games being played here.
$CRWS breaking out of this wedge sooner than later
$CRWS this is my only green stonk!
I really like this stonk.
$CRWS holy fuck
$CRWS who else excited??
$CRWS overvalued
$CRWS Waiting waiting waiting — you know for what !!! Announcement!!!
$CRWS Take it Bears !
$CRWS every dip gets bought up.
$CRWS C'mon
do a spike!!