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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.20$14.4425,400——
2020-12-30$7.24$14.5226,700——
2020-12-29$7.06$14.1625,500——
2020-12-28$7.05$14.1417,100——
2020-12-24$7.15$14.349,400——
2020-12-23$7.10$14.246,700——
2020-12-22$7.13$14.3016,500——
2020-12-21$6.92$13.8832,500——
2020-12-18$6.82$13.6831,900——
2020-12-17$7.08$14.2018,900——
2020-12-16$6.94$13.9218,100——
2020-12-15$7.04$14.1220,100——
2020-12-14$6.89$13.8231,000——
2020-12-11$7.11$14.2657,700——
2020-12-10$7.22$14.4883,600——
2020-12-09$8.06$15.5041,400——
2020-12-08$8.04$15.4643,300——
2020-12-07$8.00$15.3960,800——
2020-12-04$7.87$15.1438,700——
2020-12-03$7.79$14.9841,500——
2020-12-02$7.81$15.0234,100——
2020-12-01$7.78$14.9627,300——
2020-11-30$7.73$14.8738,900——
2020-11-27$7.55$14.5236,800——
2020-11-25$7.48$14.3916,000——
2020-11-24$7.60$14.6238,300——
2020-11-23$7.49$14.4122,800——
2020-11-20$7.48$14.3925,000——
2020-11-19$7.50$14.4233,700——
2020-11-18$7.15$13.7520,500——
2020-11-17$7.18$13.8146,700——
2020-11-16$7.06$13.5828,500——
2020-11-13$7.00$13.4658,100——
2020-11-12$6.94$13.3559,300——
2020-11-11$6.95$13.37316,100——
2020-11-10$6.03$11.6076,400——
2020-11-09$6.00$11.5425,800——
2020-11-06$5.85$11.2524,800——
2020-11-05$5.86$11.277,200——
2020-11-04$5.83$11.216,300——
2020-11-03$5.89$11.3314,000——
2020-11-02$5.84$11.235,800——
2020-10-30$5.77$11.103,000——
2020-10-29$5.78$11.121,000——
2020-10-28$5.82$11.1911,000——
2020-10-27$5.88$11.317,500——
2020-10-26$5.81$11.1714,600——
2020-10-23$5.87$11.292,600——
2020-10-22$5.87$11.2910,200——
2020-10-21$5.93$11.415,700——
2020-10-20$5.93$11.4114,800——
2020-10-19$5.82$11.193,000——
2020-10-16$5.83$11.2110,100——
2020-10-15$5.77$11.1017,000——
2020-10-14$5.84$11.238,000——
2020-10-13$5.94$11.429,200——
2020-10-12$5.88$11.3165,000——
2020-10-09$5.76$11.088,000——
2020-10-08$5.77$11.107,700——
2020-10-07$5.74$11.048,500——
2020-10-06$5.65$10.874,500——
2020-10-05$5.71$10.988,900——
2020-10-02$5.70$10.9621,400——
2020-10-01$5.72$11.007,200——
2020-09-30$5.65$10.874,000——
2020-09-29$5.66$10.8912,400——
2020-09-28$5.56$10.693,300——
2020-09-25$5.51$10.605,100——
2020-09-24$5.59$10.756,900——
2020-09-23$5.54$10.658,800——
2020-09-22$5.50$10.5832,200——
2020-09-21$5.59$10.7512,200——
2020-09-18$5.72$11.0033,600——
2020-09-17$5.66$10.8914,800——
2020-09-16$5.64$10.8524,400——
2020-09-15$5.68$10.9231,700——
2020-09-14$5.66$10.8927,900——
2020-09-11$5.65$10.8745,800——
2020-09-10$5.69$10.9430,500——
2020-09-09$5.73$10.8732,500——
2020-09-08$5.76$10.9227,200——
2020-09-04$5.88$11.1514,900——
2020-09-03$5.83$11.0629,300——
2020-09-02$5.89$11.1714,200——
2020-09-01$5.99$11.3610,900——
2020-08-31$5.98$11.3466,000——
2020-08-28$6.00$11.387,300——
2020-08-27$5.95$11.2831,900——
2020-08-26$6.03$11.4424,500——
2020-08-25$5.75$10.9032,200——
2020-08-24$5.80$11.0037,700——
2020-08-21$5.67$10.754,600——
2020-08-20$5.75$10.9012,600——
2020-08-19$5.72$10.8522,500——
2020-08-18$5.65$10.7115,100——
2020-08-17$5.74$10.8916,200——
2020-08-14$5.75$10.9024,500——
2020-08-13$5.82$11.0456,600——
2020-08-12$5.79$10.98164,700——
2020-08-11$4.91$9.3135,400——
2020-08-10$4.79$9.084,100——
2020-08-07$4.80$9.103,200——
2020-08-06$4.69$8.899,400——
2020-08-05$4.78$9.067,400——
2020-08-04$4.77$9.0510,200——
2020-08-03$4.78$9.0627,600——
2020-07-31$4.69$8.892,800——
2020-07-30$4.77$9.0512,700——
2020-07-29$4.78$9.0614,200——
2020-07-28$4.78$9.0614,500——
2020-07-27$4.71$8.9311,400——
2020-07-24$4.70$8.9118,400——
2020-07-23$4.66$8.8411,000——
2020-07-22$4.62$8.7620,100——
2020-07-21$4.63$8.7815,900——
2020-07-20$4.64$8.8019,000——
2020-07-17$4.67$8.869,300——
2020-07-16$4.69$8.8918,000——
2020-07-15$4.71$8.9330,200——
2020-07-14$4.64$8.8019,400——
2020-07-13$4.60$8.7213,600——
2020-07-10$4.61$8.7425,300——
2020-07-09$4.67$8.8613,600——
2020-07-08$4.66$8.8428,400——
2020-07-07$4.77$9.0537,100——
2020-07-06$4.84$9.1821,200——
2020-07-02$4.96$9.416,000——
2020-07-01$4.91$9.3110,400——
2020-06-30$4.91$9.3112,000——
2020-06-29$4.91$9.3117,400——
2020-06-26$4.95$9.3924,800——
2020-06-25$4.78$9.0635,200——
2020-06-24$4.87$9.2414,900——
2020-06-23$4.93$9.3522,600——
2020-06-22$4.89$9.2729,000——
2020-06-19$5.14$9.7511,900——
2020-06-18$5.05$9.5818,800——
2020-06-17$4.94$9.3713,700——
2020-06-16$5.00$9.4822,400——
2020-06-15$4.90$9.2917,400——
2020-06-12$5.06$9.6015,400——
2020-06-11$4.83$9.1622,700——
2020-06-10$4.92$9.3377,500——
2020-06-09$5.22$9.9019,300——
2020-06-08$5.20$9.8620,200——
2020-06-05$5.16$9.7911,100——
2020-06-04$5.30$10.0512,000——
2020-06-03$5.11$9.6919,700——
2020-06-02$5.33$10.1130,100——
2020-06-01$5.02$9.5212,200——
2020-05-29$4.90$9.2910,700——
2020-05-28$4.81$9.1212,700——
2020-05-27$4.96$9.4114,800——
2020-05-26$4.90$9.2925,300——
2020-05-22$4.76$9.0312,500——
2020-05-21$4.66$8.8415,000——
2020-05-20$4.64$8.8016,200——
2020-05-19$4.59$8.7015,700——
2020-05-18$4.75$9.0123,200——
2020-05-15$4.55$8.6325,300——
2020-05-14$4.59$8.7046,600——
2020-05-13$4.73$8.9710,300——
2020-05-12$4.93$9.3517,400——
2020-05-11$5.01$9.5028,600——
2020-05-08$4.88$9.2523,500——
2020-05-07$4.93$9.356,600——
2020-05-06$4.68$8.883,400——
2020-05-05$4.85$9.2011,500——
2020-05-04$4.82$9.144,900——
2020-05-01$4.80$9.1010,300——
2020-04-30$4.97$9.436,400——
2020-04-29$4.90$9.2917,600——
2020-04-28$4.70$8.9114,600——
2020-04-27$4.70$8.9115,400——
2020-04-24$4.62$8.7612,000——
2020-04-23$4.55$8.6321,600——
2020-04-22$4.32$8.1949,700——
2020-04-21$4.20$7.9612,700——
2020-04-20$4.31$8.1734,200——
2020-04-17$4.26$8.0838,900——
2020-04-16$4.21$7.9870,600——
2020-04-15$4.27$8.1026,600——
2020-04-14$4.46$8.4630,900——
2020-04-13$4.46$8.4613,800——
2020-04-09$4.44$8.42105,600——
2020-04-08$4.56$8.6526,200——
2020-04-07$4.70$8.9112,900——
2020-04-06$4.52$8.5728,100——
2020-04-03$4.50$8.534,600——
2020-04-02$4.46$8.465,900——
2020-04-01$4.58$8.6945,900——
2020-03-31$4.78$9.0612,100——
2020-03-30$4.75$9.012,100——
2020-03-27$4.75$9.0124,200——
2020-03-26$4.63$8.7810,700——
2020-03-25$4.31$8.1746,200——
2020-03-24$4.51$8.5526,500——
2020-03-23$4.69$8.8933,900——
2020-03-20$4.51$8.5510,300——
2020-03-19$4.56$8.659,100——
2020-03-18$4.61$8.7411,300——
2020-03-17$5.04$9.5623,300——
2020-03-16$4.97$9.4323,500——
2020-03-13$5.56$10.5418,500——
2020-03-12$4.84$9.1827,900——
2020-03-11$5.40$10.0910,400——
2020-03-10$5.57$10.4114,600——
2020-03-09$5.72$10.6915,200——
2020-03-06$6.06$11.329,200——
2020-03-05$6.22$11.626,800——
2020-03-04$6.21$11.603,400——
2020-03-03$6.20$11.5813,000——
2020-03-02$6.17$11.5312,900——
2020-02-28$6.10$11.4034,500——
2020-02-27$6.14$11.4710,400——
2020-02-26$6.14$11.4716,000——
2020-02-25$6.22$11.6211,300——
2020-02-24$6.30$11.7713,300——
2020-02-21$6.37$11.908,800——
2020-02-20$6.42$11.997,700——
2020-02-19$6.36$11.888,500——
2020-02-18$6.40$11.9614,400——
2020-02-14$6.33$11.8315,500——
2020-02-13$6.56$12.264,100——
2020-02-12$6.58$12.2922,700——
2020-02-11$6.30$11.7726,900——
2020-02-10$6.11$11.4219,700——
2020-02-07$6.17$11.538,700——
2020-02-06$6.27$11.717,900——
2020-02-05$6.37$11.9012,400——
2020-02-04$6.45$12.057,200——
2020-02-03$6.31$11.7939,700——
2020-01-31$6.35$11.869,800——
2020-01-30$6.39$11.9416,700——
2020-01-29$6.37$11.9012,000——
2020-01-28$6.42$11.9910,700——
2020-01-27$6.42$11.9922,000——
2020-01-24$6.40$11.967,200——
2020-01-23$6.36$11.885,400——
2020-01-22$6.39$11.942,500——
2020-01-21$6.45$12.0522,900——
2020-01-17$6.36$11.8829,700——
2020-01-16$6.45$12.0539,200——
2020-01-15$6.40$11.9613,400——
2020-01-14$6.29$11.758,300——
2020-01-13$6.36$11.8816,300——
2020-01-10$6.30$11.7725,600——
2020-01-09$6.34$11.858,200——
2020-01-08$6.31$11.7914,200——
2020-01-07$6.30$11.7710,400——
2020-01-06$6.33$11.8332,900——
2020-01-03$6.23$11.6435,600——
2020-01-02$6.23$11.6431,400——