MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRWS — Crown Crafts Inc
NasdaqCrown Crafts Inc
$2.48
-0.01(-0.40%)
- O
- 2.50
- H
- 2.61
- L
- 2.48
- V
- 52.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.48
Period Return-14.48%
Period High$3.38
Period Low$2.35
Avg Daily Volume47.0K
Total Trading Days365
CRWS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.50 | $2.61 | $2.48 | $2.48 | $-0.01 | -0.40% | 52,136 | $2.50 | $2.48 $2.61 |
| Oct 1, 2026 | $2.47 | $2.51 | $2.45 | $2.49 | +$0.00 | +0.00% | 69,540 | $2.48 | $2.45 $2.51 |
| Sep 30, 2026 | $2.53 | $2.54 | $2.49 | $2.49 | $-0.03 | -1.19% | 13,920 | $2.51 | $2.49 $2.54 |
| Sep 29, 2026 | $2.53 | $2.58 | $2.48 | $2.52 | $-0.02 | -0.79% | 86,293 | $2.52 | $2.48 $2.58 |
| Sep 28, 2026 | $2.53 | $2.58 | $2.51 | $2.54 | +$0.04 | +1.60% | 99,301 | $2.54 | $2.51 $2.58 |
| Sep 25, 2026 | $2.54 | $2.55 | $2.45 | $2.50 | $-0.05 | -1.96% | 107,016 | $2.50 | $2.45 $2.55 |
| Sep 24, 2026 | $2.60 | $2.61 | $2.54 | $2.55 | $-0.04 | -1.54% | 19,176 | $2.56 | $2.54 $2.61 |
| Sep 23, 2026 | $2.59 | $2.60 | $2.54 | $2.59 | +$0.01 | +0.39% | 77,940 | $2.57 | $2.54 $2.60 |
| Sep 22, 2026 | $2.59 | $2.59 | $2.49 | $2.58 | +$0.07 | +2.79% | 81,904 | $2.54 | $2.49 $2.59 |
| Sep 21, 2026 | $2.58 | $2.58 | $2.48 | $2.51 | $-0.01 | -0.40% | 141,800 | $2.52 | $2.48 $2.58 |
| Sep 18, 2026 | $2.56 | $2.56 | $2.51 | $2.52 | $-0.04 | -1.56% | 79,259 | $2.53 | $2.51 $2.56 |
| Sep 17, 2026 | $2.58 | $2.60 | $2.54 | $2.56 | +$0.01 | +0.39% | 112,700 | $2.56 | $2.54 $2.60 |
| Sep 16, 2026 | $2.57 | $2.60 | $2.51 | $2.55 | +$0.01 | +0.39% | 84,390 | $2.57 | $2.51 $2.60 |
| Sep 15, 2026 | $2.60 | $2.64 | $2.50 | $2.54 | $-0.03 | -1.17% | 164,864 | $2.54 | $2.50 $2.64 |
| Sep 14, 2026 | $2.66 | $2.67 | $2.53 | $2.57 | $-0.08 | -3.02% | 125,857 | $2.57 | $2.53 $2.67 |
| Sep 11, 2026 | $2.69 | $2.69 | $2.63 | $2.65 | $-0.04 | -1.49% | 87,018 | $2.67 | $2.63 $2.69 |
| Sep 10, 2026 | $2.68 | $2.70 | $2.65 | $2.69 | $-0.01 | -0.37% | 54,375 | $2.68 | $2.65 $2.70 |
| Sep 9, 2026 | $2.68 | $2.72 | $2.65 | $2.70 | +$0.01 | +0.37% | 91,246 | $2.68 | $2.65 $2.72 |
| Sep 8, 2026 | $2.73 | $2.74 | $2.68 | $2.69 | $-0.03 | -1.10% | 58,159 | $2.71 | $2.68 $2.74 |
| Sep 4, 2026 | $2.78 | $2.83 | $2.69 | $2.72 | $-0.05 | -1.81% | 40,846 | $2.73 | $2.69 $2.83 |
| Sep 3, 2026 | $2.77 | $2.85 | $2.74 | $2.77 | +$0.04 | +1.47% | 78,387 | $2.79 | $2.74 $2.85 |
| Sep 2, 2026 | $2.80 | $2.84 | $2.71 | $2.73 | $-0.07 | -2.50% | 141,856 | $2.75 | $2.71 $2.84 |
| Sep 1, 2026 | $2.81 | $2.84 | $2.77 | $2.80 | $-0.02 | -0.71% | 68,702 | $2.80 | $2.77 $2.84 |
| Aug 31, 2026 | $2.88 | $2.88 | $2.76 | $2.82 | $-0.05 | -1.74% | 49,053 | $2.83 | $2.76 $2.88 |
| Aug 28, 2026 | $2.91 | $2.91 | $2.85 | $2.87 | $-0.03 | -1.03% | 76,163 | $2.88 | $2.85 $2.91 |
| Aug 27, 2026 | $2.95 | $2.95 | $2.86 | $2.90 | $-0.04 | -1.36% | 86,224 | $2.90 | $2.86 $2.95 |
| Aug 26, 2026 | $2.97 | $2.98 | $2.86 | $2.94 | +$0.01 | +0.34% | 163,005 | $2.95 | $2.86 $2.98 |
| Aug 25, 2026 | $3.02 | $3.02 | $2.92 | $2.93 | $-0.05 | -1.68% | 82,925 | $2.97 | $2.92 $3.02 |
| Aug 24, 2026 | $2.98 | $3.01 | $2.97 | $2.98 | +$0.02 | +0.68% | 178,380 | $2.98 | $2.97 $3.01 |
| Aug 21, 2026 | $2.97 | $2.99 | $2.93 | $2.96 | +$0.01 | +0.34% | 77,391 | $2.96 | $2.93 $2.99 |