Crawford United Corporation (CRAWA)
OTCMKTS · Delayed Price · Currency is USD
85.88
+5.88 (7.35%)
Nov 17, 2025, 4:00 PM EST
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 85.00 | 86.77 | 85.00 | 85.88 | 85.88 | 7.35% | 1,108 |
| Nov 14, 2025 | 81.11 | 81.11 | 80.00 | 80.00 | 80.00 | -4.76% | 652 |
| Nov 13, 2025 | 84.50 | 85.00 | 84.00 | 84.00 | 84.00 | 3.56% | 956 |
| Nov 12, 2025 | 81.11 | 81.11 | 81.10 | 81.11 | 81.11 | -6.76% | 859 |
| Nov 11, 2025 | 81.45 | 86.99 | 81.45 | 86.99 | 86.99 | -0.66% | 1,080 |
| Nov 10, 2025 | 81.10 | 87.57 | 81.10 | 87.57 | 87.57 | -1.16% | 561 |
| Nov 7, 2025 | 83.21 | 88.85 | 81.00 | 88.60 | 88.60 | 5.48% | 1,610 |
| Nov 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | 758 |
| Nov 5, 2025 | 82.99 | 86.00 | 82.99 | 86.00 | 86.00 | 4.88% | 951 |
| Nov 4, 2025 | 76.00 | 82.00 | 76.00 | 82.00 | 82.00 | 7.95% | 1,433 |
| Nov 3, 2025 | 75.20 | 75.96 | 75.00 | 75.96 | 75.96 | 0.61% | 1,863 |
| Oct 30, 2025 | 76.74 | 76.74 | 75.25 | 75.50 | 75.50 | - | 3,228 |
| Oct 29, 2025 | 77.33 | 77.33 | 75.50 | 75.50 | 75.50 | - | 730 |
| Oct 28, 2025 | 75.60 | 78.24 | 75.00 | 75.50 | 75.50 | -2.27% | 1,662 |
| Oct 27, 2025 | 77.00 | 77.25 | 77.00 | 77.25 | 77.25 | -1.02% | 540 |
| Oct 24, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 3.37% | 238 |
| Oct 22, 2025 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -1.95% | 909 |
| Oct 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | 622 |
| Oct 20, 2025 | 78.50 | 78.50 | 75.50 | 75.50 | 75.50 | - | 408 |
| Oct 17, 2025 | 78.80 | 80.00 | 75.50 | 75.50 | 75.50 | - | 1,200 |
| Oct 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 295 |
| Oct 14, 2025 | 75.50 | 75.50 | 75.43 | 75.50 | 75.50 | - | 1,076 |
| Oct 13, 2025 | 80.00 | 80.00 | 75.50 | 75.50 | 75.50 | -0.98% | 8,934 |
| Oct 9, 2025 | 75.50 | 76.25 | 75.50 | 76.25 | 76.25 | -0.97% | 800 |
| Oct 8, 2025 | 77.00 | 81.75 | 74.70 | 77.00 | 77.00 | -2.53% | 2,093 |
| Oct 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.06% | 180 |
| Oct 3, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 5.90% | 245 |
| Oct 2, 2025 | 77.73 | 77.75 | 77.64 | 77.75 | 77.75 | -1.42% | 665 |
| Oct 1, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.19% | 371 |
| Sep 30, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 3.31% | 122 |
| Sep 29, 2025 | 75.00 | 76.20 | 75.00 | 76.20 | 76.20 | 2.63% | 2,539 |
| Sep 26, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.30% | 199 |
| Sep 25, 2025 | 73.00 | 73.30 | 73.00 | 73.30 | 73.30 | -0.95% | 306 |
| Sep 24, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 5.71% | 2,117 |
| Sep 23, 2025 | 76.04 | 76.04 | 70.00 | 70.00 | 70.00 | -7.89% | 708 |
| Sep 22, 2025 | 75.24 | 77.00 | 75.24 | 76.00 | 76.00 | 1.33% | 1,745 |
| Sep 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2,125 |
| Sep 18, 2025 | 74.99 | 75.00 | 74.00 | 75.00 | 75.00 | 0.35% | 4,950 |
| Sep 17, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 2.74% | 179 |
| Sep 16, 2025 | 73.00 | 73.00 | 72.00 | 72.75 | 72.75 | 0.69% | 14,649 |
| Sep 10, 2025 | 72.00 | 73.00 | 72.00 | 72.25 | 72.25 | -1.03% | 3,525 |
| Sep 2, 2025 | 73.00 | 73.00 | 72.99 | 73.00 | 73.00 | - | 711 |
| Aug 29, 2025 | 72.75 | 73.00 | 72.75 | 73.00 | 73.00 | - | 680 |
| Aug 27, 2025 | 72.00 | 73.00 | 70.80 | 73.00 | 73.00 | 1.39% | 1,331 |
| Aug 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 137 |
| Aug 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.55% | 182 |
| Aug 21, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 766 |
| Aug 19, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -2.88% | 131 |
| Aug 18, 2025 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3.40% | 1,300 |
| Aug 15, 2025 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | 0.86% | 677 |