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
10th Jul 2026 (Fri) 2.97 2.97 2.96 2.99 2,169
9th Jul 2026 (Thu) 2.91 3.00 2.91 2.98 6,671
8th Jul 2026 (Wed) 2.91 2.94 2.91 2.94 874
7th Jul 2026 (Tue) 2.98 2.98 2.98 3.00 209
6th Jul 2026 (Mon) 3.00 3.03 3.00 3.03 2,331
3rd Jul 2026 (Fri) 2.98 2.98 2.95 2.95 0
2nd Jul 2026 (Thu) 2.98 3.035 2.94 2.95 10,786
1st Jul 2026 (Wed) 2.98 2.98 2.945 2.97 1,801
30th Jun 2026 (Tue) 2.90 2.90 2.86 2.84 9,753
29th Jun 2026 (Mon) 2.85 2.885 2.85 2.85 736
26th Jun 2026 (Fri) 2.85 2.85 2.79 2.82 10,574
25th Jun 2026 (Thu) 2.88 2.92 2.88 2.89 1,103
24th Jun 2026 (Wed) 2.85 2.865 2.85 2.86 1,028
23rd Jun 2026 (Tue) 2.765 2.765 2.76 2.78 551
22nd Jun 2026 (Mon) 2.79 2.80 2.74 2.74 4,461
19th Jun 2026 (Fri) 2.77 2.78 2.77 2.76 467
18th Jun 2026 (Thu) 2.77 2.78 2.77 2.76 467
17th Jun 2026 (Wed) 2.72 2.76 2.72 2.76 6,770
16th Jun 2026 (Tue) 2.75 2.75 2.75 2.76 282
15th Jun 2026 (Mon) 2.78 2.78 2.755 2.72 483
12th Jun 2026 (Fri) 2.80 2.80 2.78 2.78 2,947
11th Jun 2026 (Thu) 2.76 2.79 2.75 2.80 348
10th Jun 2026 (Wed) 2.83 2.93 2.83 2.86 408
9th Jun 2026 (Tue) 2.82 2.84 2.82 2.82 493
8th Jun 2026 (Mon) 2.72 2.77 2.68 2.78 922
5th Jun 2026 (Fri) 2.70 2.72 2.70 2.75 10,163
4th Jun 2026 (Thu) 2.725 2.725 2.70 2.69 327
3rd Jun 2026 (Wed) 2.75 2.75 2.75 2.78 220
2nd Jun 2026 (Tue) 2.845 2.845 2.845 2.80 120
1st Jun 2026 (Mon) 2.87 2.87 2.85 2.86 4,101
29th May 2026 (Fri) 2.90 2.92 2.86 2.87 4,903
28th May 2026 (Thu) 2.77 2.89 2.77 2.90 544
27th May 2026 (Wed) 2.80 2.80 2.76 2.80 209
26th May 2026 (Tue) 2.75 2.87 2.75 2.79 2,268
25th May 2026 (Mon) 2.74 2.75 2.74 2.75 693
22nd May 2026 (Fri) 2.74 2.75 2.74 2.75 693
21st May 2026 (Thu) 2.73 2.735 2.73 2.735 4
20th May 2026 (Wed) 2.73 2.73 2.73 2.74 907
19th May 2026 (Tue) 2.71 2.74 2.70 2.74 3,916
18th May 2026 (Mon) 2.71 2.77 2.71 2.72 1,017
15th May 2026 (Fri) 2.77 2.77 2.76 2.75 876
14th May 2026 (Thu) 2.76 2.76 2.75 2.75 5,476
13th May 2026 (Wed) 2.83 2.83 2.77 2.76 1,015
12th May 2026 (Tue) 2.81 2.81 2.76 2.76 18
11th May 2026 (Mon) 2.81 2.81 2.76 2.76 8,356
FTSE 100 Latest
Value10,497.29
Change24.84