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
6th Feb 2026 (Fri) 3.00 3.00 3.00 3.00 358
5th Feb 2026 (Thu) 2.98 2.98 2.97 2.997 309
4th Feb 2026 (Wed) 2.99 3.00 2.99 3.02 819
3rd Feb 2026 (Tue) 3.01 3.02 2.97 3.00 252
2nd Feb 2026 (Mon) 2.98 3.00 2.98 2.97 8,353
30th Jan 2026 (Fri) 2.97 2.97 2.97 2.95 37
29th Jan 2026 (Thu) 2.97 2.97 2.97 2.96 0
28th Jan 2026 (Wed) 2.98 2.98 2.94 2.98 5,200
27th Jan 2026 (Tue) 2.93 2.98 2.93 2.98 1,639
26th Jan 2026 (Mon) 2.90 2.93 2.89 2.91 9,961
23rd Jan 2026 (Fri) 2.90 2.90 2.90 2.93 239
22nd Jan 2026 (Thu) 2.88 2.90 2.88 2.90 105
21st Jan 2026 (Wed) 2.895 2.895 2.86 2.86 109
20th Jan 2026 (Tue) 2.895 2.90 2.86 2.86 1,457
19th Jan 2026 (Mon) 2.91 2.95 2.91 2.93 5,245
16th Jan 2026 (Fri) 2.91 2.95 2.91 2.93 5,245
15th Jan 2026 (Thu) 2.91 2.93 2.91 2.92 273
14th Jan 2026 (Wed) 2.88 2.90 2.88 2.91 253
13th Jan 2026 (Tue) 2.885 2.885 2.885 2.87 367
12th Jan 2026 (Mon) 2.91 2.91 2.84 2.87 807
9th Jan 2026 (Fri) 2.81 2.91 2.78 2.91 4,441
8th Jan 2026 (Thu) 2.80 2.825 2.80 2.84 415
7th Jan 2026 (Wed) 2.73 2.78 2.73 2.765 1,188
6th Jan 2026 (Tue) 2.79 2.79 2.785 2.77 3,886
5th Jan 2026 (Mon) 2.81 2.83 2.80 2.83 9,784
2nd Jan 2026 (Fri) 2.80 2.83 2.80 2.81 1,241
1st Jan 2026 (Thu) 2.72 2.75 2.72 2.77 1,360
31st Dec 2025 (Wed) 2.72 2.75 2.72 2.77 1,360
30th Dec 2025 (Tue) 2.68 2.71 2.66 2.69 6,848
29th Dec 2025 (Mon) 2.66 2.67 2.66 2.67 1,299
26th Dec 2025 (Fri) 2.67 2.69 2.67 2.67 3,104
25th Dec 2025 (Thu) 2.63 2.65 2.63 2.64 538
24th Dec 2025 (Wed) 2.63 2.65 2.63 2.64 538
23rd Dec 2025 (Tue) 2.56 2.65 2.56 2.64 938
22nd Dec 2025 (Mon) 2.61 2.65 2.60 2.60 1,858
19th Dec 2025 (Fri) 2.62 2.63 2.62 2.62 882
18th Dec 2025 (Thu) 2.61 2.64 2.61 2.61 583
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
FTSE 100 Latest
Value10,369.75
Change60.53