Crawford United Corporation (CRAWA)
OTCMKTS
· Delayed Price · Currency is USD
48.67
+0.17 (0.35%)
Mar 31, 2025, 1:31 PM EST
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 27, 2025 | 48.55 | 48.60 | 48.50 | 48.50 | 48.50 | 0.19% | 1,701 |
| Mar 26, 2025 | 48.00 | 48.41 | 48.00 | 48.41 | 48.41 | - | 1,480 |
| Mar 25, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 3.00% | 851 |
| Mar 24, 2025 | 47.00 | 47.45 | 47.00 | 47.00 | 47.00 | 0.43% | 926 |
| Mar 21, 2025 | 43.00 | 46.80 | 43.00 | 46.80 | 46.80 | 11.16% | 2,386 |
| Mar 20, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 101 |
| Mar 19, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -3.22% | 519 |
| Mar 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Mar 17, 2025 | 42.00 | 43.50 | 42.00 | 43.50 | 43.50 | 2.35% | 6,700 |
| Mar 14, 2025 | 42.50 | 43.00 | 42.50 | 42.50 | 42.50 | -1.16% | 1,381 |
| Mar 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 45 |
| Mar 12, 2025 | 41.68 | 43.50 | 41.68 | 43.00 | 43.00 | - | 2,821 |
| Mar 11, 2025 | 42.01 | 43.00 | 41.00 | 43.00 | 43.00 | 2.23% | 607 |
| Mar 10, 2025 | 42.89 | 42.89 | 42.06 | 42.06 | 42.06 | -3.14% | 268 |
| Mar 7, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 3.39% | 100 |
| Mar 6, 2025 | 44.25 | 44.50 | 41.50 | 42.00 | 42.00 | -5.08% | 2,358 |
| Mar 5, 2025 | 44.25 | 46.15 | 44.25 | 44.25 | 44.25 | -0.56% | 1,971 |
| Mar 4, 2025 | 45.00 | 45.11 | 44.50 | 44.50 | 44.50 | -3.78% | 3,001 |
| Mar 3, 2025 | 45.45 | 46.80 | 44.69 | 46.25 | 46.25 | -1.39% | 2,161 |
| Feb 28, 2025 | 46.25 | 47.00 | 46.25 | 46.90 | 46.90 | 1.96% | 1,133 |
| Feb 27, 2025 | 44.50 | 47.62 | 44.50 | 46.00 | 46.00 | 3.25% | 3,073 |
| Feb 26, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.11% | 100 |
| Feb 25, 2025 | 43.12 | 44.60 | 42.62 | 44.60 | 44.60 | 3.42% | 1,868 |
| Feb 24, 2025 | 41.75 | 43.13 | 41.75 | 43.13 | 43.13 | 2.68% | 335 |
| Feb 21, 2025 | 44.50 | 44.50 | 40.56 | 42.00 | 42.00 | -6.15% | 3,812 |
| Feb 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 50 |
| Feb 19, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 4.07% | 100 |
| Feb 18, 2025 | 40.50 | 43.00 | 40.00 | 43.00 | 43.00 | 4.88% | 2,236 |
| Feb 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.33% | 174 |
| Feb 13, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - | 130 |
| Feb 12, 2025 | 41.38 | 42.41 | 41.00 | 42.41 | 42.41 | 0.39% | 350 |
| Feb 11, 2025 | 42.30 | 42.30 | 41.45 | 42.25 | 42.25 | 0.60% | 568 |
| Feb 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Feb 7, 2025 | 42.30 | 42.30 | 42.00 | 42.00 | 42.00 | - | 800 |
| Feb 6, 2025 | 42.00 | 42.30 | 42.00 | 42.00 | 42.00 | -0.59% | 1,744 |
| Feb 5, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.18% | 510 |
| Feb 4, 2025 | 42.50 | 42.50 | 42.33 | 42.33 | 42.33 | -1.57% | 310 |
| Feb 3, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | - | 1,090 |
| Jan 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jan 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 50 |
| Jan 29, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 823 |
| Jan 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.84% | 428 |
| Jan 27, 2025 | 42.75 | 42.75 | 41.81 | 41.81 | 41.81 | 0.15% | 435 |
| Jan 24, 2025 | 40.05 | 42.00 | 40.00 | 41.75 | 41.75 | 4.38% | 5,009 |
| Jan 23, 2025 | 41.50 | 41.50 | 39.96 | 40.00 | 40.00 | -6.98% | 33,553 |
| Jan 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Jan 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 161 |
| Jan 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 25 |
| Jan 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 500 |