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, I (CRWS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
8th May 2026 (Fri) 2.755 2.78 2.755 2.85 1,423
7th May 2026 (Thu) 2.765 2.77 2.765 2.77 311
6th May 2026 (Wed) 2.785 2.785 2.785 2.77 16
5th May 2026 (Tue) 2.72 2.77 2.72 2.77 1,319
4th May 2026 (Mon) 2.80 2.80 2.75 2.73 1,378
1st May 2026 (Fri) 2.77 2.80 2.77 2.845 6,316
30th Apr 2026 (Thu) 2.78 2.78 2.77 2.73 2,428
29th Apr 2026 (Wed) 2.79 2.79 2.74 2.78 490
28th Apr 2026 (Tue) 2.76 2.76 2.76 2.75 369
27th Apr 2026 (Mon) 2.76 2.77 2.76 2.80 247
24th Apr 2026 (Fri) 2.73 2.73 2.71 2.73 9,498
23rd Apr 2026 (Thu) 2.81 2.81 2.74 2.72 1,327
22nd Apr 2026 (Wed) 2.86 2.86 2.80 2.85 396
21st Apr 2026 (Tue) 2.82 2.87 2.82 2.85 17,346
20th Apr 2026 (Mon) 2.78 2.82 2.77 2.83 1,341
17th Apr 2026 (Fri) 2.76 2.78 2.73 2.79 2,538
16th Apr 2026 (Thu) 2.73 2.73 2.73 2.76 139
15th Apr 2026 (Wed) 2.72 2.76 2.72 2.75 3,379
14th Apr 2026 (Tue) 2.68 2.70 2.68 2.72 690
13th Apr 2026 (Mon) 2.62 2.65 2.62 2.65 6,247
10th Apr 2026 (Fri) 2.65 2.65 2.63 2.61 419
9th Apr 2026 (Thu) 2.71 2.75 2.71 2.69 3,388
8th Apr 2026 (Wed) 2.69 2.738 2.68 2.72 457
7th Apr 2026 (Tue) 2.66 2.69 2.645 2.69 800
6th Apr 2026 (Mon) 2.68 2.70 2.61 2.62 1,799
3rd Apr 2026 (Fri) 2.63 2.63 2.63 2.61 227
2nd Apr 2026 (Thu) 2.63 2.63 2.63 2.61 227
1st Apr 2026 (Wed) 2.57 2.59 2.57 2.57 2,931
31st Mar 2026 (Tue) 2.58 2.59 2.55 2.575 298
30th Mar 2026 (Mon) 2.62 2.62 2.46 2.54 6,019
27th Mar 2026 (Fri) 2.67 2.685 2.59 2.64 2,112
26th Mar 2026 (Thu) 2.73 2.73 2.68 2.72 1,049
25th Mar 2026 (Wed) 2.73 2.74 2.68 2.70 747
24th Mar 2026 (Tue) 2.73 2.75 2.73 2.73 1,396
23rd Mar 2026 (Mon) 2.69 2.71 2.69 2.71 83
FTSE 100 Latest
Value10,443.47
Change11.13