Crown Crafts Inc (CRWS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -4.07673860911 | 4.17 | 4.17 | 4 | 14188 | 4.07877712 | CS |
| 4 | -0.481 | -10.7342111136 | 4.481 | 4.5337 | 4 | 16286 | 4.23268817 | CS |
| 12 | -0.56 | -12.2807017544 | 4.56 | 4.5892 | 4 | 17386 | 4.41418429 | CS |
| 26 | -0.76 | -15.9663865546 | 4.76 | 4.96 | 4 | 17767 | 4.55057128 | CS |
| 52 | -1.77 | -30.6759098787 | 5.77 | 5.7899 | 4 | 16453 | 4.77780073 | CS |
| 156 | -2.75 | -40.7407407407 | 6.75 | 6.75 | 4 | 15695 | 5.28066172 | CS |
| 260 | -2.2 | -35.4838709677 | 6.2 | 8.4 | 4 | 18174 | 5.97670595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 4.0599999 | -0.02 | -0.49 | 4.0705 | 4.0899 | 4.0599999 | 14196 |
| 1740785700 | 4.08 | 0.03 | 0.74 | 4.08 | 4.0895 | 4.07 | 6867 |
| 1740699300 | 4.05 | -0.05 | -1.22 | 4.11 | 4.1449999 | 4.05 | 16007 |
| 1740612900 | 4.1 | 0 | 0.00 | 4.146 | 4.17 | 4.0599999 | 19894 |
| 1740526500 | 4.1 | 0.01 | 0.24 | 4.17 | 4.17 | 4.09 | 13975 |
| 1740440100 | 4.09 | -0.08 | -1.80 | 4.175 | 4.19 | 4.08 | 28753 |
| 1740180900 | 4.165 | -0.02 | -0.36 | 4.18 | 4.18 | 4.16 | 8701 |
| 1740094500 | 4.18 | 0.01 | 0.24 | 4.25 | 4.25 | 4.16 | 15181 |
| 1740008100 | 4.17 | -0.08 | -1.88 | 4.25 | 4.2594 | 4.16 | 42242 |
| 1739921700 | 4.25 | -0.04 | -0.93 | 4.251 | 4.2699999 | 4.2398 | 16894 |
| 1739576100 | 4.29 | 0.03 | 0.70 | 4.2685 | 4.29 | 4.24 | 6758 |
| 1739489700 | 4.26 | -0.02 | -0.47 | 4.2699999 | 4.32 | 4.25 | 5292 |
| 1739403300 | 4.28 | -0.19 | -4.25 | 4.45 | 4.4965 | 4.2234 | 53134 |
| 1739316900 | 4.47 | 0 | 0.00 | 4.49 | 4.505 | 4.46 | 10558 |
| 1739230500 | 4.47 | -0.02 | -0.45 | 4.48 | 4.5048 | 4.4501 | 6218 |
| 1738971300 | 4.49 | -0.03 | -0.66 | 4.5336999 | 4.5336999 | 4.4601 | 8427 |
| 1738884900 | 4.5199999 | 0.02 | 0.44 | 4.51 | 4.53 | 4.47 | 6021 |
| 1738798500 | 4.5 | 0.02 | 0.45 | 4.48 | 4.53 | 4.47 | 17078 |
| 1738712100 | 4.48 | 0 | 0.00 | 4.481 | 4.5168 | 4.4648 | 13243 |
| 1738625700 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5 | 4.45 | 19742 |
| 1738366500 | 4.5 | 0 | 0.00 | 4.54 | 4.54 | 4.4812 | 15417 |
| 1738280100 | 4.5 | 0 | 0.00 | 4.5 | 4.54 | 4.49 | 16154 |
| 1738193700 | 4.5 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.47 | 12036 |
| 1738107300 | 4.5 | 0.04 | 0.90 | 4.46 | 4.5 | 4.46 | 7294 |
| 1738020900 | 4.46 | -0.01 | -0.22 | 4.5 | 4.5099 | 4.45 | 17929 |
| 1737761700 | 4.47 | -0.01 | -0.22 | 4.49 | 4.51 | 4.4656 | 24170 |
| 1737675300 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1737588900 | 4.48 | -0.03 | -0.55 | 4.51 | 4.51 | 4.48 | 10020 |
| 1737502500 | 4.505 | -0.02 | -0.33 | 4.5 | 4.53 | 4.49 | 12894 |
| 1737156900 | 4.5199999 | -0.02 | -0.44 | 4.5199999 | 4.549 | 4.49 | 11550 |
| 1737070500 | 4.54 | 0.04 | 1.00 | 4.5199999 | 4.54 | 4.49 | 8699 |
| 1736984100 | 4.495 | 0.01 | 0.33 | 4.54 | 4.55 | 4.4741 | 30036 |
| 1736897700 | 4.48 | 0.02 | 0.45 | 4.46 | 4.5 | 4.4490999 | 13456 |
| 1736811300 | 4.46 | -0.01 | -0.11 | 4.45 | 4.48 | 4.438 | 12567 |
| 1736552100 | 4.465 | 0 | 0.11 | 4.46 | 4.4816 | 4.46 | 8841 |
| 1736379300 | 4.46 | -0.06 | -1.33 | 4.515 | 4.515 | 4.45 | 11383 |
| 1736292900 | 4.5199999 | 0.02 | 0.44 | 4.47 | 4.53 | 4.47 | 80226 |
| 1736206500 | 4.5 | 0 | 0.00 | 4.5 | 4.5199999 | 4.46 | 30863 |
| 1735947300 | 4.5 | -0.06 | -1.32 | 4.54 | 4.5892 | 4.482 | 20900 |
| 1735860900 | 4.5599999 | 0.07 | 1.56 | 4.4898 | 4.5599999 | 4.47 | 20165 |
| 1735688100 | 4.49 | -0.01 | -0.22 | 4.46 | 4.515 | 4.46 | 17305 |
| 1735601700 | 4.5 | -0.01 | -0.22 | 4.51 | 4.51 | 4.46 | 28484 |
| 1735342500 | 4.51 | 0.02 | 0.45 | 4.48 | 4.51 | 4.48 | 16518 |
| 1735256100 | 4.49 | -0.01 | -0.22 | 4.49 | 4.5 | 4.49 | 20242 |
| 1735077840 | 4.5 | 0.02 | 0.45 | 4.45 | 4.5547 | 4.45 | 7519 |
| 1734996900 | 4.48 | -0.07 | -1.54 | 4.521 | 4.521 | 4.48 | 7224 |
| 1734737700 | 4.55 | 0.03 | 0.66 | 4.5199999 | 4.55 | 4.47 | 33792 |
| 1734651300 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.5199999 | 4.48 | 13619 |
| 1734564900 | 4.5 | -0.02 | -0.44 | 4.515 | 4.515 | 4.4818 | 20509 |
| 1734478500 | 4.5199999 | -0.01 | -0.22 | 4.5264 | 4.53 | 4.51 | 4081 |
| 1734392100 | 4.53 | 0.03 | 0.55 | 4.5005 | 4.53 | 4.5 | 6171 |
| 1734132900 | 4.505 | -0.04 | -0.77 | 4.47 | 4.57 | 4.47 | 16933 |
| 1734046500 | 4.54 | 0.05 | 1.11 | 4.49 | 4.55 | 4.4833999 | 12566 |
| 1733960100 | 4.49 | -0.02 | -0.44 | 4.54 | 4.54 | 4.45 | 22423 |
| 1733873700 | 4.51 | -0.06 | -1.31 | 4.5599999 | 4.57 | 4.5 | 17695 |
| 1733787300 | 4.57 | -0.04 | -0.87 | 4.61 | 4.6186 | 4.51 | 20433 |
| 1733528100 | 4.61 | -0.05 | -1.07 | 4.67 | 4.6795 | 4.61 | 37649 |
| 1733441700 | 4.66 | 0.02 | 0.43 | 4.65 | 4.69 | 4.65 | 20956 |
| 1733355300 | 4.64 | 0.03 | 0.65 | 4.63 | 4.65 | 4.62 | 13887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
