Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crown Crafts (CRWS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 2.57 2.60 2.57 2.58 457
16th Dec 2025 (Tue) 2.59 2.61 2.58 2.58 3,491
15th Dec 2025 (Mon) 2.65 2.65 2.62 2.60 369
12th Dec 2025 (Fri) 2.76 2.76 2.61 2.62 10,768
11th Dec 2025 (Thu) 2.78 2.84 2.775 2.83 6,616
10th Dec 2025 (Wed) 2.74 2.77 2.72 2.76 1,877
9th Dec 2025 (Tue) 2.75 2.77 2.75 2.75 234
8th Dec 2025 (Mon) 2.72 2.75 2.70 2.75 8,883
5th Dec 2025 (Fri) 2.75 2.76 2.74 2.74 2,687
4th Dec 2025 (Thu) 2.72 2.74 2.72 2.75 1,167
3rd Dec 2025 (Wed) 2.72 2.76 2.72 2.73 1,258
2nd Dec 2025 (Tue) 2.75 2.75 2.74 2.74 5,586
1st Dec 2025 (Mon) 2.73 2.77 2.73 2.75 5,049
28th Nov 2025 (Fri) 2.70 2.74 2.70 2.73 4,638
27th Nov 2025 (Thu) 2.78 2.80 2.75 2.74 17,691
26th Nov 2025 (Wed) 2.78 2.80 2.75 2.74 18,045
25th Nov 2025 (Tue) 2.75 2.75 2.68 2.75 1,800
24th Nov 2025 (Mon) 2.77 2.78 2.74 2.73 15,212
21st Nov 2025 (Fri) 2.62 2.73 2.62 2.73 1,466
20th Nov 2025 (Thu) 2.73 2.73 2.70 2.70 6
19th Nov 2025 (Wed) 2.73 2.74 2.73 2.70 1,498
18th Nov 2025 (Tue) 2.75 2.75 2.725 2.72 1,350
17th Nov 2025 (Mon) 2.805 2.84 2.75 2.73 7,855
14th Nov 2025 (Fri) 2.73 2.80 2.73 2.78 387
13th Nov 2025 (Thu) 2.775 2.78 2.73 2.755 2,197
12th Nov 2025 (Wed) 2.735 2.79 2.67 2.77 76,258
11th Nov 2025 (Tue) 2.62 2.62 2.62 2.63 51
10th Nov 2025 (Mon) 2.73 2.73 2.37 2.655 14,523
7th Nov 2025 (Fri) 2.78 2.79 2.75 2.77 932
6th Nov 2025 (Thu) 2.85 2.85 2.77 2.7799 3,055
5th Nov 2025 (Wed) 2.82 2.84 2.80 2.85 101
4th Nov 2025 (Tue) 2.85 2.88 2.85 2.88 0
3rd Nov 2025 (Mon) 2.85 2.86 2.85 2.88 6,834
31st Oct 2025 (Fri) 2.875 2.875 2.85 2.875 9,576
30th Oct 2025 (Thu) 2.89 2.90 2.86 2.88 9,408
29th Oct 2025 (Wed) 2.895 2.90 2.89 2.91 224
28th Oct 2025 (Tue) 2.95 2.96 2.90 2.91 1,413
27th Oct 2025 (Mon) 2.93 2.95 2.92 2.93 961
24th Oct 2025 (Fri) 2.92 2.93 2.92 2.93 500
23rd Oct 2025 (Thu) 2.90 2.90 2.88 2.895 128
22nd Oct 2025 (Wed) 2.87 2.88 2.85 2.8799 458
21st Oct 2025 (Tue) 2.87 2.87 2.87 2.875 4,608
20th Oct 2025 (Mon) 2.82 2.89 2.81 2.87 18,002
FTSE 100 Latest
Value9,774.32
Change89.53