Crawford United Corporation (CRAWA)
OTCMKTS
· Delayed Price · Currency is USD
47.00
+0.75 (1.62%)
Apr 24, 2025, 11:20 AM EDT
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |