NASDAQ:CRWS | Historical Stock Price | CROWN CRAFTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.41$0.86$1.83$3.86$8.16$17.262003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.00$6.0553,000——
2012-12-28$4.87$5.8920,700——
2012-12-27$5.00$6.05100,800——
2012-12-26$4.95$5.99306,300——
2012-12-24$4.93$5.978,000——
2012-12-21$4.94$5.9850,300——
2012-12-20$5.13$6.2183,300——
2012-12-19$4.93$5.9727,600——
2012-12-18$5.08$6.1517,400——
2012-12-17$5.14$6.2273,200——
2012-12-14$5.10$6.1750,800——
2012-12-13$5.30$6.4135,800——
2012-12-12$5.29$6.4041,200——
2012-12-11$5.91$6.4570,600——
2012-12-10$5.89$6.4357,600——
2012-12-07$5.90$6.4464,000——
2012-12-06$5.82$6.3565,900——
2012-12-05$5.90$6.4459,800——
2012-12-04$5.88$6.4267,600——
2012-12-03$5.90$6.4492,800——
2012-11-30$5.82$6.3531,100——
2012-11-29$5.84$6.3713,800——
2012-11-28$5.88$6.4263,600——
2012-11-27$5.90$6.4430,500——
2012-11-26$5.87$6.4124,300——
2012-11-23$5.88$6.4210,500——
2012-11-21$5.78$6.3120,700——
2012-11-20$5.69$6.21114,500——
2012-11-19$5.80$6.3326,800——
2012-11-16$5.91$6.4589,100——
2012-11-15$5.90$6.4426,500——
2012-11-14$5.86$6.4036,100——
2012-11-13$6.03$6.5810,800——
2012-11-12$6.03$6.5823,100——
2012-11-09$6.00$6.557,000——
2012-11-08$6.00$6.5512,600——
2012-11-07$5.95$6.4922,100——
2012-11-06$6.06$6.61247,700——
2012-11-05$6.06$6.619,000——
2012-11-02$6.05$6.6046,600——
2012-11-01$6.28$6.8515,900——
2012-10-31$5.89$6.4316,100——
2012-10-26$5.75$6.2718,300——
2012-10-25$5.78$6.3129,200——
2012-10-24$5.92$6.4643,900——
2012-10-23$6.06$6.615,700——
2012-10-22$6.12$6.6812,300——
2012-10-19$6.17$6.739,500——
2012-10-18$6.12$6.686,700——
2012-10-17$6.24$6.818,600——
2012-10-16$6.04$6.5925,500——
2012-10-15$6.21$6.789,300——
2012-10-12$6.20$6.7721,900——
2012-10-11$6.30$6.886,000——
2012-10-10$6.22$6.7914,400——
2012-10-09$6.31$6.8914,000——
2012-10-08$6.29$6.8618,600——
2012-10-05$6.19$6.7638,200——
2012-10-04$6.25$6.8226,300——
2012-10-03$6.22$6.7916,600——
2012-10-02$6.17$6.7317,900——
2012-10-01$6.19$6.7622,200——
2012-09-28$6.19$6.767,000——
2012-09-27$6.25$6.8211,200——
2012-09-26$6.28$6.859,200——
2012-09-25$6.26$6.8310,700——
2012-09-24$6.13$6.6912,700——
2012-09-21$6.29$6.8619,100——
2012-09-20$6.26$6.8310,500——
2012-09-19$6.31$6.8920,900——
2012-09-18$6.36$6.949,500——
2012-09-17$6.28$6.8520,600——
2012-09-14$6.29$6.8632,900——
2012-09-13$6.37$6.9512,100——
2012-09-12$6.39$6.9748,500——
2012-09-11$6.41$6.91106,200——
2012-09-10$6.29$6.7892,600——
2012-09-07$6.15$6.6333,300——
2012-09-06$6.11$6.5863,400——
2012-09-05$5.86$6.3252,900——
2012-09-04$5.75$6.2038,200——
2012-08-31$5.70$6.1411,100——
2012-08-30$5.70$6.1426,600——
2012-08-29$5.61$6.0518,300——
2012-08-28$5.70$6.149,800——
2012-08-27$5.70$6.1424,900——
2012-08-24$5.57$6.002,100——
2012-08-23$5.51$5.9410,500——
2012-08-22$5.52$5.9512,200——
2012-08-21$5.56$5.9916,000——
2012-08-20$5.57$6.0011,300——
2012-08-17$5.50$5.9334,100——
2012-08-16$5.57$6.0032,000——
2012-08-15$5.62$6.0639,600——
2012-08-14$5.55$5.9817,300——
2012-08-13$5.44$5.8640,700——
2012-08-10$5.57$6.003,900——
2012-08-09$5.50$5.9311,600——
2012-08-08$5.55$5.9819,300——
2012-08-07$5.50$5.934,700——
2012-08-06$5.50$5.936,800——
2012-08-03$5.53$5.965,800——
2012-08-02$5.48$5.916,200——
2012-08-01$5.48$5.916,400——
2012-07-31$5.51$5.9413,700——
2012-07-30$5.50$5.9310,400——
2012-07-27$5.54$5.9711,700——
2012-07-26$5.47$5.8917,200——
2012-07-25$5.55$5.987,100——
2012-07-24$5.50$5.9320,100——
2012-07-23$5.52$5.9515,500——
2012-07-20$5.54$5.9718,300——
2012-07-19$5.50$5.9328,800——
2012-07-18$5.48$5.916,600——
2012-07-17$5.34$5.759,200——
2012-07-16$5.45$5.875,500——
2012-07-13$5.45$5.874,800——
2012-07-12$5.45$5.873,500——
2012-07-11$5.29$5.7012,800——
2012-07-10$5.25$5.6654,400——
2012-07-09$5.27$5.6827,400——
2012-07-06$5.47$5.898,100——
2012-07-05$5.43$5.853,700——
2012-07-03$5.45$5.874,900——
2012-07-02$5.52$5.9522,400——
2012-06-29$5.54$5.9722,300——
2012-06-28$5.48$5.9113,500——
2012-06-27$5.48$5.913,200——
2012-06-26$5.28$5.699,100——
2012-06-25$5.39$5.8113,400——
2012-06-22$5.55$5.9863,500——
2012-06-21$5.50$5.9325,600——
2012-06-20$5.50$5.9365,100——
2012-06-19$5.55$5.9828,300——
2012-06-18$5.47$5.896,200——
2012-06-15$5.52$5.952,400——
2012-06-14$5.52$5.958,300——
2012-06-13$5.42$5.845,000——
2012-06-12$5.55$5.8914,800——
2012-06-11$5.54$5.886,400——
2012-06-08$5.55$5.8926,800——
2012-06-07$5.45$5.793,200——
2012-06-06$5.41$5.754,400——
2012-06-05$5.46$5.8014,600——
2012-06-04$5.47$5.817,200——
2012-06-01$5.47$5.817,000——
2012-05-31$5.43$5.7739,500——
2012-05-30$5.50$5.8457,100——
2012-05-29$5.39$5.7211,700——
2012-05-25$5.54$5.889,000——
2012-05-24$5.49$5.837,700——
2012-05-23$5.49$5.833,600——
2012-05-22$5.41$5.758,600——
2012-05-21$5.41$5.7512,400——
2012-05-18$5.39$5.7241,500——
2012-05-17$5.46$5.8015,800——
2012-05-16$5.47$5.8114,500——
2012-05-15$5.50$5.8413,000——
2012-05-14$5.55$5.8926,900——
2012-05-11$5.55$5.8923,100——
2012-05-10$5.40$5.7416,000——
2012-05-09$5.54$5.8826,000——
2012-05-08$5.56$5.9115,500——
2012-05-07$5.56$5.9125,000——
2012-05-04$5.57$5.9213,800——
2012-05-03$5.60$5.9519,000——
2012-05-02$5.55$5.8932,500——
2012-05-01$5.60$5.9526,000——
2012-04-30$5.64$5.9941,000——
2012-04-27$5.58$5.9374,900——
2012-04-26$5.60$5.957,000——
2012-04-25$5.60$5.9545,200——
2012-04-24$5.58$5.9332,300——
2012-04-23$5.55$5.8947,800——
2012-04-20$5.58$5.9347,000——
2012-04-19$5.55$5.8918,400——
2012-04-18$5.55$5.8921,700——
2012-04-17$5.55$5.8931,500——
2012-04-16$5.45$5.7926,700——
2012-04-13$5.67$6.0298,000——
2012-04-12$5.34$5.6730,700——
2012-04-11$5.35$5.6818,100——
2012-04-10$5.22$5.5431,500——
2012-04-09$5.40$5.74124,200——
2012-04-05$5.40$5.7421,700——
2012-04-04$5.31$5.6415,000——
2012-04-03$5.39$5.7228,600——
2012-04-02$5.48$5.8267,300——
2012-03-30$5.35$5.6849,000——
2012-03-29$5.28$5.6141,200——
2012-03-28$5.17$5.4938,500——
2012-03-27$5.35$5.68212,300——
2012-03-26$4.35$4.623,900——
2012-03-23$4.28$4.552,300——
2012-03-22$4.20$4.464,500——
2012-03-21$4.29$4.5616,300——
2012-03-20$4.21$4.474,500——
2012-03-19$4.21$4.4715,000——
2012-03-16$4.14$4.405,900——
2012-03-15$4.30$4.576,200——
2012-03-14$4.27$4.547,600——
2012-03-13$4.28$4.508,500——
2012-03-12$4.18$4.4014,700——
2012-03-09$4.40$4.632,000——
2012-03-08$4.30$4.525,800——
2012-03-07$4.25$4.4711,200——
2012-03-06$4.12$4.347,500——
2012-03-05$4.11$4.328,200——
2012-03-02$4.20$4.428,000——
2012-03-01$4.13$4.3523,500——
2012-02-29$4.25$4.479,700——
2012-02-28$4.20$4.427,800——
2012-02-27$4.20$4.4212,800——
2012-02-24$4.20$4.4211,500——
2012-02-23$4.19$4.413,800——
2012-02-22$4.10$4.311,700——
2012-02-21$4.08$4.2912,800——
2012-02-17$4.11$4.327,400——
2012-02-16$4.10$4.3132,500——
2012-02-15$4.15$4.3752,900——
2012-02-14$3.90$4.101,200——
2012-02-13$3.80$4.003,900——
2012-02-10$3.90$4.104,300——
2012-02-09$3.93$4.144,300——
2012-02-08$3.90$4.104,500——
2012-02-07$3.96$4.174,100——
2012-02-06$3.89$4.0915,300——
2012-02-03$3.97$4.184,300——
2012-02-02$3.91$4.1113,400——
2012-02-01$3.88$4.08700——
2012-01-31$3.92$4.124,800——
2012-01-30$3.95$4.165,300——
2012-01-27$3.93$4.142,000——
2012-01-26$3.96$4.174,600——
2012-01-25$3.97$4.186,500——
2012-01-24$3.76$3.967,900——
2012-01-23$3.90$4.10700——
2012-01-20$3.77$3.971,000——
2012-01-19$3.92$4.12100——
2012-01-18$3.90$4.105,300——
2012-01-17$3.83$4.03500——
2012-01-13$3.60$3.7920,800——
2012-01-12$3.87$4.07200——
2012-01-11$3.80$4.009,700——
2012-01-10$4.00$4.2143,700——
2012-01-09$3.85$4.0511,700——
2012-01-06$3.78$3.981,100——
2012-01-05$3.70$3.893,500——
2012-01-04$3.55$3.74700——
2012-01-03$3.52$3.70800——