MetaCap

Crown Crafts Stock Price History

NASDAQ: CRWSConsumer DiscretionaryTextilesUSD

2.39-0.04 (-1.65%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CRWS price history at a glance

The price history for Crown Crafts (CRWS) on this page begins on October 6, 2003, when the stock closed at $0.66; it most recently closed at $2.39 on October 5, 2026. The highest price in this record is $10.24, reached on October 17, 2016; the latest close is 76.7% below that peak. Across the 22 complete calendar years in the table, CRWS finished higher in 11 and lower in 11. Its best year was 2006 (+507.1%) and its worst was 2025 (-37.6%).

Over roughly 23 years the share price changed +262.1%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, CRWS has lost 17.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2003
$10.24
Date of high
Oct 17, 2016
Low since 2003
$0.43
Date of low
Oct 25, 2004
52-week high
$3.14
52-week low
$2.35
Last close
$2.39

CRWS returns

1 week

-3.63%

1 month

-11.48%

3 months

-20.07%

6 months

-8.43%

Year to date

-13.72%

1 year

-17.01%

3 years

-47.36%

5 years

-68.09%

CRWS price return, excluding dividends.

CRWS annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.39-14.95%
20252.81-37.56%
20244.50-9.27%
20234.96-7.12%
20225.34-26.65%
20217.28+1.11%
20207.20+15.57%
20196.23+4.01%
20185.99-7.13%
20176.45-16.77%
20167.75-8.72%
20158.49+8.85%
20147.80-2.13%
20137.97+59.40%
20125.00+51.98%
20113.29-36.12%
20105.15+101.17%
20092.56+0.39%
20082.55-20.31%
20073.20-24.71%
20064.25+507.14%
20050.70+27.27%
20040.55+10.00%
2003*0.50-24.24%

* Partial year: the record begins after the start of 2003; return measured from the first available close.

2026 return is year to date.

CRWS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.412.422.372.39-1.65%
2.442.452.382.43-0.41%
2.442.452.412.44-1.21%
2.462.492.412.47+0.41%
2.452.492.442.46-0.81%
2.502.612.482.48-0.40%
2.472.512.452.490.00%
2.532.542.492.49-1.19%
2.532.582.482.52-0.79%
2.532.582.512.54+1.60%
2.542.552.452.50-1.96%
2.602.612.542.55-1.54%
2.592.602.542.59+0.39%
2.592.592.492.58+2.79%
2.582.582.482.51-0.40%
2.562.562.512.52-1.56%
2.582.602.542.56+0.39%
2.572.602.512.55+0.39%
2.602.642.502.54-1.17%
2.662.672.532.57-3.02%
2.692.692.632.65-1.49%
2.682.702.652.69-0.37%
2.682.722.652.70+0.37%
2.732.742.682.69-1.10%
2.782.832.692.72-1.81%
2.772.852.742.77+1.47%
2.802.842.712.73-2.50%
2.812.842.772.80-0.71%
2.882.882.762.82-1.74%
2.912.912.852.87-1.03%
2.952.952.862.90-1.36%
2.972.982.862.94+0.34%
3.023.022.922.93-1.68%
2.983.012.972.98+0.68%
2.972.992.932.96+0.34%
2.972.982.912.950.00%
3.003.002.912.95-2.32%
3.003.022.953.02+2.37%
2.883.042.852.95+3.51%
2.742.882.702.85+7.14%
2.952.952.602.66-10.44%
3.013.032.962.97-2.30%
2.963.042.963.04+2.36%
3.003.042.942.97-1.00%
3.003.002.933.000.00%
3.003.002.933.00+0.67%
2.953.002.922.98+0.34%
2.972.982.952.97+0.68%
2.922.982.922.950.00%
2.972.982.882.950.00%
2.912.992.912.95+0.34%
3.043.042.922.94-1.67%
3.053.052.982.99-0.33%
3.023.052.933.00+0.33%
3.073.102.962.99+0.67%
2.993.002.952.97-1.00%
3.043.052.983.00-1.32%
3.023.052.963.04+1.00%
3.013.062.953.01+0.67%
2.963.002.902.99+0.67%
3.003.042.962.97-1.00%
2.983.012.943.00+2.04%
2.962.982.912.94-1.34%
3.033.032.972.98-0.33%
3.033.042.952.99+0.34%
2.913.022.912.98+1.36%
3.103.102.902.94-2.00%
3.073.072.983.00-0.99%
2.973.032.963.03+2.71%
2.983.042.922.95-0.67%
2.872.982.872.97+4.58%
2.882.922.832.84-0.35%
2.802.902.802.85+1.06%
2.902.902.782.82-2.42%
2.892.922.812.89+1.05%
2.822.892.792.86+2.88%
2.732.782.732.78+1.46%
2.752.812.742.74-0.72%
2.742.792.732.760.00%
2.732.772.722.760.00%
2.672.782.672.76+1.47%
2.762.802.722.72-2.16%
2.802.812.772.78-0.71%
2.812.822.732.80-2.10%
2.862.932.822.86+1.42%
2.802.852.802.82+1.44%
2.812.812.682.78+1.09%
2.802.802.702.75+2.23%
2.742.772.692.69-3.24%
2.822.822.752.78-0.71%
2.872.872.792.80-2.10%
2.852.912.802.86-0.35%
2.912.932.862.87-1.03%
2.802.902.762.90+3.57%
2.802.812.732.80+0.36%
2.722.872.722.79+1.45%
2.732.772.722.75+0.36%
2.712.742.702.740.00%
2.742.742.702.740.00%
2.832.842.692.74+0.74%
2.742.782.712.72-1.09%
2.752.782.752.750.00%
2.752.772.752.75-0.36%
2.752.842.752.760.00%
2.752.772.742.760.00%
2.852.852.752.76-3.16%
2.782.852.762.85+2.89%
2.782.852.752.770.00%
2.792.872.752.770.00%
2.722.792.692.77+1.47%
2.852.872.732.73-4.21%
2.762.852.762.85+4.40%
2.832.832.732.73-1.80%
2.712.832.712.78+1.09%
2.792.802.722.75-1.79%
2.752.802.712.80+2.56%
2.732.752.702.73+0.37%
2.832.842.712.72-4.56%
2.872.872.802.850.00%
2.792.872.772.85+0.71%
2.812.832.772.83+1.43%
2.762.802.712.79+1.09%
2.752.762.712.76+0.36%
2.752.772.722.75+1.10%
2.662.742.652.72+2.64%
2.642.702.622.65+1.53%
2.682.692.612.61-2.97%
2.712.752.692.69-1.10%
2.712.742.682.72+1.12%
2.622.692.622.69+2.67%
2.672.702.612.62+0.38%
2.592.662.522.61+1.56%
2.642.642.552.57-0.39%
2.592.612.552.58+1.57%
2.612.632.452.54-3.79%
2.742.742.592.64-2.94%
2.672.732.672.72+0.74%
2.722.772.672.70-1.10%
2.752.782.672.73+0.74%
2.692.742.652.71+2.26%
2.692.712.632.65-2.93%
2.662.732.662.73+2.25%
2.722.822.662.67-0.74%
2.682.702.682.69+0.37%
2.722.782.672.68-2.55%
2.892.892.702.75-4.18%
2.962.962.872.87-2.38%
2.922.952.872.94+2.08%
2.942.942.882.88+0.35%
2.862.892.802.87+0.35%
2.952.962.862.86-1.72%
2.942.982.902.91-2.02%
2.923.002.892.97+2.06%
2.893.002.852.91+0.34%
2.932.962.862.90-0.68%
3.003.042.922.92-1.35%
2.993.002.922.96-0.34%
2.963.042.952.97+0.68%
3.003.102.952.95+1.03%
2.993.032.922.92-1.35%
2.972.982.912.96+1.72%
2.932.982.872.91-1.69%
3.013.012.912.96+1.37%
3.003.012.902.92-2.01%
3.013.052.982.98-1.65%
3.063.062.923.03+0.66%
3.053.082.933.01-3.83%
3.093.143.093.13+1.29%
2.973.122.973.09+3.00%
2.993.022.993.000.00%
2.983.002.953.00-0.66%
2.993.032.963.02+0.67%
2.973.032.973.00+1.01%
2.943.022.942.97+0.68%
2.982.982.922.95-0.34%
2.962.972.922.96+0.34%
2.982.992.922.95-1.01%
2.922.982.882.98+2.41%
2.952.952.882.91-0.68%
2.942.942.892.93+1.03%
2.872.902.862.90+1.40%
2.862.882.852.860.00%
2.892.922.852.86-2.39%
2.932.962.902.93+0.34%
2.912.942.902.92+0.34%
2.922.922.882.91+1.75%
2.892.892.862.86-0.35%
2.922.932.812.87-1.37%
2.842.912.752.91+2.46%
2.782.842.772.84+2.53%
2.772.802.732.770.00%
2.822.822.772.77-2.12%
2.792.842.772.83+0.71%
2.792.832.782.81+1.44%
2.682.792.682.77+2.97%
2.672.722.642.69+0.75%
2.662.682.632.670.00%
2.642.702.612.67+1.14%
2.632.662.632.640.00%
2.592.692.542.64+1.54%
2.622.652.592.60-0.76%
2.632.672.622.62+0.38%
2.592.672.592.61+1.16%
2.572.622.562.580.00%
2.582.672.542.58-0.77%
2.632.752.572.60-0.76%
2.732.822.592.62-7.42%
2.762.842.762.83+2.54%
2.742.782.722.76+0.36%
2.762.792.752.750.00%
2.752.762.702.75+0.36%
2.782.812.742.74-0.36%
2.752.772.712.75+0.73%
2.742.792.702.73-0.36%
2.752.782.742.74-0.36%
2.732.802.732.75+0.73%
2.762.792.682.73-0.36%
2.762.802.742.74-0.36%
2.742.772.682.75+0.73%
2.732.812.732.730.00%
2.622.752.622.73+3.80%
2.712.752.622.63-2.59%
2.702.782.702.70-0.74%
2.742.792.712.72-0.37%
2.832.852.732.73-1.80%
2.692.862.692.78+0.72%
2.802.822.732.76-0.36%
2.902.902.622.77+5.32%
2.602.662.592.63-1.13%
2.762.772.352.66-3.97%
2.772.792.752.77-0.36%
2.842.872.772.78-2.46%
2.802.862.802.85+1.06%
2.842.872.822.82-2.08%
2.902.902.842.880.00%
2.882.902.852.880.00%
2.902.902.862.88-1.03%
2.892.912.882.910.00%
2.932.962.902.91-0.68%
2.942.952.922.930.00%
2.902.942.862.93+1.03%
2.892.902.872.90+0.69%
2.912.912.852.880.00%
2.832.892.832.88+0.35%
2.822.892.812.87+0.70%
2.852.862.822.850.00%
2.882.902.832.85-1.38%
2.892.902.882.890.00%
2.862.902.852.89+1.40%
2.882.892.832.850.00%
2.932.932.852.85-1.04%
2.872.892.872.88—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRWS chart for longer ranges.