Crown Crafts Inc (CRWS) Historical Stock Data
5.03 ↓0.08 (-1.57%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRWS is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 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 |
| 2024-03-20 | 5.42 | 5.54 | ↑$0.12 (2.21%) | 5.42 | 5.55 | 9.06K |
| 2024-03-19 | 5.32 | 5.40 | ↑$0.08 (1.50%) | 5.32 | 5.45 | 11.58K |
| 2024-03-18 | 5.40 | 5.30 | ↓$0.10 (-1.85%) | 5.30 | 5.41 | 10.44K |
| 2024-03-15 | 5.38 | 5.40 | ↑$0.02 (0.37%) | 5.37 | 5.43 | 34.35K |
| 2024-03-14 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.30 | 5.41 | 15.34K |
| 2024-03-13 | 5.44 | 5.42 | ↓$0.02 (-0.37%) | 5.42 | 5.54 | 4.37K |
| 2024-03-12 | 5.52 | 5.40 | ↓$0.12 (-2.17%) | 5.40 | 5.52 | 5.61K |
| 2024-03-11 | 5.61 | 5.45 | ↓$0.16 (-2.83%) | 5.45 | 5.67 | 25.22K |
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!!