Crawford United Corporation (CRAWA)
OTCMKTS
· Delayed Price · Currency is USD
50.00
+0.05 (0.10%)
May 14, 2025, 9:30 AM EDT
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.10% | 485 |
| May 12, 2025 | 48.20 | 50.00 | 48.20 | 50.00 | 50.00 | 0.02% | 1,840 |
| May 9, 2025 | 49.00 | 50.00 | 49.00 | 49.99 | 49.99 | -0.02% | 1,897 |
| May 8, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 6.38% | 312 |
| May 7, 2025 | 49.75 | 49.75 | 46.00 | 47.00 | 47.00 | -4.08% | 540 |
| May 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 20 |
| May 5, 2025 | 49.21 | 49.50 | 48.80 | 49.00 | 49.00 | 0.10% | 5,191 |
| May 2, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 6 |
| May 1, 2025 | 47.75 | 48.95 | 47.75 | 48.95 | 48.95 | 2.51% | 1,703 |
| Apr 30, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 40 |
| Apr 29, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | 200 |
| Apr 28, 2025 | 47.25 | 48.00 | 47.25 | 48.00 | 48.00 | 2.13% | 463 |
| Apr 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.62% | 155 |
| Apr 23, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.54% | 660 |
| Apr 22, 2025 | 45.95 | 46.00 | 45.95 | 46.00 | 46.00 | -1.60% | 512 |
| Apr 21, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | - |
| Apr 17, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | - |
| Apr 16, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 3.25% | 150 |
| Apr 15, 2025 | 44.00 | 45.28 | 44.00 | 45.28 | 45.28 | 2.91% | 2,235 |
| Apr 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 601 |
| Apr 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Apr 10, 2025 | 44.13 | 44.13 | 44.00 | 44.00 | 44.00 | -1.12% | 1,136 |
| Apr 9, 2025 | 44.50 | 44.50 | 44.10 | 44.50 | 44.50 | 0.91% | 1,603 |
| Apr 8, 2025 | 44.50 | 44.50 | 44.00 | 44.10 | 44.10 | -5.14% | 7,598 |
| Apr 7, 2025 | 45.00 | 46.49 | 45.00 | 46.49 | 46.49 | 3.31% | 4,830 |
| Apr 4, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -2.17% | 5,033 |
| Apr 3, 2025 | 46.01 | 46.01 | 46.00 | 46.00 | 46.00 | -0.31% | 240 |
| Apr 2, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - | 361 |
| Apr 1, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -5.20% | 135 |
| Mar 31, 2025 | 46.50 | 48.67 | 46.25 | 48.67 | 48.67 | 0.35% | 667 |
| 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 |