Crown Crafts Inc (CRWS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.06157112527 | 4.71 | 4.845 | 4.6698 | 17625 | 4.77261192 | CS |
| 4 | 0.12 | 2.58620689655 | 4.64 | 4.85 | 4.64 | 18609 | 4.75659768 | CS |
| 12 | -0.18 | -3.64372469636 | 4.94 | 5.35 | 4.6 | 21042 | 4.8635553 | CS |
| 26 | -0.64 | -11.8518518519 | 5.4 | 5.61 | 4.6 | 15397 | 4.97771408 | CS |
| 52 | -0.24 | -4.8 | 5 | 5.9683 | 4.11 | 16987 | 5.01181054 | CS |
| 156 | -2.82 | -37.2031662269 | 7.58 | 8.03 | 4.11 | 15775 | 5.75776566 | CS |
| 260 | -0.51 | -9.67741935484 | 5.27 | 8.4 | 4.11 | 20148 | 6.18861814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 4.76 | 0.01 | 0.21 | 4.761 | 4.7825 | 4.75 | 5852 |
| 1726612500 | 4.75 | -0.04 | -0.84 | 4.75 | 4.79 | 4.7157 | 22091 |
| 1726526100 | 4.79 | 0.07 | 1.48 | 4.72 | 4.79 | 4.6698 | 36889 |
| 1726266900 | 4.72 | -0.07 | -1.46 | 4.72 | 4.735 | 4.71 | 5195 |
| 1726180500 | 4.79 | 0.06 | 1.27 | 4.74 | 4.845 | 4.74 | 19198 |
| 1726094100 | 4.73 | 0.04 | 0.85 | 4.71 | 4.73 | 4.68 | 4750 |
| 1726007700 | 4.69 | -0.02 | -0.42 | 4.7 | 4.7194 | 4.66 | 7944 |
| 1725921300 | 4.71 | -0.03 | -0.63 | 4.7699999 | 4.7699999 | 4.665 | 24121 |
| 1725662100 | 4.74 | -0.02 | -0.42 | 4.76 | 4.7779 | 4.725 | 17602 |
| 1725575700 | 4.76 | 0.02 | 0.42 | 4.76 | 4.78 | 4.75 | 10364 |
| 1725489300 | 4.74 | 0.01 | 0.21 | 4.76 | 4.7996 | 4.7 | 10799 |
| 1725402900 | 4.73 | -0.04 | -0.84 | 4.74 | 4.8 | 4.68 | 37221 |
| 1725057300 | 4.7699999 | 0.01 | 0.21 | 4.7699999 | 4.79 | 4.76 | 7981 |
| 1724970900 | 4.76 | -0.02 | -0.42 | 4.78 | 4.7927 | 4.76 | 4192 |
| 1724884500 | 4.78 | 0.02 | 0.42 | 4.79 | 4.82 | 4.7699999 | 13334 |
| 1724798100 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.79 | 4.75 | 4025 |
| 1724711700 | 4.7699999 | 0.01 | 0.21 | 4.7699999 | 4.8015 | 4.7699999 | 56120 |
| 1724452500 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.8099999 | 4.76 | 20344 |
| 1724366100 | 4.7699999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.7699999 | 22473 |
| 1724279700 | 4.76 | 0.14 | 3.03 | 4.64 | 4.85 | 4.64 | 28928 |
| 1724193300 | 4.62 | 0.01 | 0.22 | 4.62 | 4.65 | 4.61 | 5134 |
| 1724106900 | 4.61 | -0.04 | -0.86 | 4.65 | 4.65 | 4.6 | 35933 |
| 1723847700 | 4.65 | -0.03 | -0.64 | 4.67 | 4.75 | 4.6 | 51769 |
| 1723761300 | 4.68 | -0.13 | -2.70 | 4.84 | 4.89 | 4.68 | 40586 |
| 1723674900 | 4.8099999 | -0.03 | -0.62 | 4.88 | 4.9 | 4.8099999 | 4565 |
| 1723588500 | 4.84 | 0 | 0.10 | 4.83 | 4.86 | 4.8 | 4444 |
| 1723502100 | 4.835 | -0.09 | -1.73 | 4.94 | 4.94 | 4.82 | 9596 |
| 1723242900 | 4.9201 | 0 | 0.00 | 4.93 | 4.94 | 4.92 | 8261 |
| 1723156500 | 4.92 | 0.03 | 0.61 | 4.9 | 4.94 | 4.89 | 7745 |
| 1723070100 | 4.89 | -0.05 | -1.01 | 4.94 | 4.94 | 4.89 | 6936 |
| 1722983700 | 4.94 | 0.19 | 3.89 | 4.75 | 4.94 | 4.73 | 15890 |
| 1722897300 | 4.755 | -0.09 | -1.76 | 4.7801 | 4.8055 | 4.71 | 43257 |
| 1722638100 | 4.84 | -0.1 | -2.02 | 4.91 | 4.9442 | 4.84 | 29173 |
| 1722551700 | 4.94 | -0.03 | -0.59 | 4.97 | 4.97 | 4.89 | 25565 |
| 1722465300 | 4.9692 | -0.01 | -0.22 | 4.98 | 4.99 | 4.9601 | 12942 |
| 1722378900 | 4.98 | -0.01 | -0.20 | 5 | 5 | 4.97 | 11434 |
| 1722292500 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.98 | 13128 |
| 1722033300 | 5 | -0.05 | -0.99 | 5 | 5.04 | 4.99 | 7083 |
| 1721946900 | 5.05 | -0.05 | -0.98 | 5.0999 | 5.13 | 5.0199999 | 17094 |
| 1721860500 | 5.1 | 0.09 | 1.90 | 4.99 | 5.18 | 4.99 | 53048 |
| 1721774100 | 5.005 | 0.01 | 0.20 | 4.95 | 5.01 | 4.95 | 20754 |
| 1721687700 | 4.995 | 0.14 | 2.78 | 4.94 | 5.03 | 4.902 | 40363 |
| 1721428500 | 4.86 | -0.04 | -0.82 | 4.8703 | 4.97 | 4.84 | 11635 |
| 1721342100 | 4.9 | 0 | 0.00 | 4.8099999 | 4.94 | 4.8099999 | 29691 |
| 1721255700 | 4.9 | -0.02 | -0.41 | 4.96 | 4.96 | 4.82 | 35565 |
| 1721169300 | 4.92 | 0.12 | 2.50 | 4.76 | 4.965 | 4.76 | 37174 |
| 1721082900 | 4.8 | -0.08 | -1.64 | 4.88 | 4.95 | 4.79 | 18578 |
| 1720823700 | 4.88 | 0.03 | 0.62 | 4.86 | 4.88 | 4.79 | 23227 |
| 1720737300 | 4.85 | 0.03 | 0.62 | 4.79 | 4.86 | 4.75 | 23517 |
| 1720650900 | 4.82 | -0.07 | -1.42 | 4.86 | 4.97 | 4.67 | 38663 |
| 1720564500 | 4.8895 | -0.01 | -0.11 | 4.86 | 4.9642 | 4.86 | 7845 |
| 1720478100 | 4.8949999 | 0.02 | 0.51 | 4.94 | 4.96 | 4.8422 | 4820 |
| 1720218900 | 4.87 | -0.01 | -0.20 | 4.91 | 4.925 | 4.825 | 9057 |
| 1720040640 | 4.88 | 0.02 | 0.41 | 4.86 | 5.05 | 4.86 | 7406 |
| 1719959700 | 4.86 | -0.15 | -2.99 | 5.08 | 5.08 | 4.86 | 16039 |
| 1719873300 | 5.01 | -0.22 | -4.21 | 5.18 | 5.22 | 4.96 | 35409 |
| 1719614100 | 5.23 | 0.23 | 4.60 | 5.23 | 5.35 | 5.1 | 78915 |
| 1719527700 | 5 | 0.04 | 0.81 | 5 | 5.0628 | 4.94 | 13660 |
| 1719441300 | 4.96 | 0 | 0.00 | 4.94 | 4.99 | 4.9 | 10970 |
| 1719354900 | 4.9599 | -0.01 | -0.20 | 4.96 | 4.98 | 4.87 | 12144 |
| 1719268500 | 4.97 | 0.1 | 2.05 | 4.97 | 4.9765 | 4.897 | 14851 |
| 1719009300 | 4.87 | -0.09 | -1.81 | 4.93 | 4.95 | 4.87 | 8803 |
| 1718922900 | 4.96 | 0.03 | 0.61 | 4.94 | 4.97 | 4.93 | 13313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
