Crawford United Corporation (CRAWA)
OTCMKTS · Delayed Price · Currency is USD
81.50
+0.15 (0.18%)
At close: Jan 16, 2026
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 81.50 | 81.60 | 81.50 | 81.50 | 81.50 | 0.18% | 1,738 |
| Jan 15, 2026 | 81.37 | 81.41 | 81.35 | 81.35 | 81.35 | -0.02% | 4,403 |
| Jan 14, 2026 | 81.35 | 81.52 | 81.35 | 81.37 | 81.37 | 0.13% | 9,348 |
| Jan 13, 2026 | 81.25 | 81.27 | 81.25 | 81.27 | 81.27 | -0.01% | 611 |
| Jan 12, 2026 | 81.30 | 81.30 | 81.25 | 81.27 | 81.27 | - | 3,778 |
| Jan 9, 2026 | 81.10 | 81.30 | 81.10 | 81.27 | 81.27 | 0.21% | 16,517 |
| Jan 8, 2026 | 81.10 | 81.14 | 81.10 | 81.10 | 81.10 | - | 7,401 |
| Jan 7, 2026 | 81.10 | 81.30 | 81.10 | 81.10 | 81.10 | -0.06% | 18,476 |
| Jan 6, 2026 | 81.25 | 81.30 | 81.15 | 81.15 | 81.15 | -0.13% | 4,574 |
| Jan 5, 2026 | 81.25 | 81.27 | 81.25 | 81.25 | 81.25 | - | 1,835 |
| Jan 2, 2026 | 81.20 | 81.29 | 81.19 | 81.25 | 81.25 | 0.05% | 7,267 |
| Dec 31, 2025 | 81.20 | 81.23 | 81.20 | 81.21 | 81.21 | -0.22% | 2,163 |
| Dec 30, 2025 | 81.50 | 81.50 | 81.20 | 81.39 | 81.39 | -0.01% | 9,601 |
| Dec 29, 2025 | 81.45 | 81.45 | 81.40 | 81.40 | 81.40 | -0.03% | 3,325 |
| Dec 26, 2025 | 81.40 | 81.43 | 81.40 | 81.43 | 81.43 | -0.09% | 1,140 |
| Dec 24, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.05% | 205 |
| Dec 23, 2025 | 81.45 | 81.46 | 81.38 | 81.46 | 81.46 | 0.07% | 3,677 |
| Dec 22, 2025 | 81.40 | 81.60 | 81.40 | 81.40 | 81.40 | - | 5,715 |
| Dec 19, 2025 | 81.45 | 81.60 | 81.40 | 81.40 | 81.40 | - | 1,052 |
| Dec 18, 2025 | 81.54 | 81.60 | 81.40 | 81.40 | 81.40 | -0.01% | 1,053 |
| Dec 17, 2025 | 81.40 | 81.41 | 81.40 | 81.41 | 81.41 | 0.01% | 2,150 |
| Dec 16, 2025 | 81.40 | 81.40 | 81.35 | 81.40 | 81.40 | - | 1,337 |
| Dec 15, 2025 | 81.55 | 81.55 | 81.40 | 81.40 | 81.40 | -0.01% | 851 |
| Dec 12, 2025 | 81.40 | 81.41 | 81.40 | 81.41 | 81.41 | -0.05% | 1,585 |
| Dec 11, 2025 | 81.60 | 81.60 | 81.45 | 81.45 | 81.45 | -0.17% | 1,072 |
| Dec 10, 2025 | 81.60 | 81.60 | 81.35 | 81.59 | 81.59 | -0.04% | 2,067 |
| Dec 9, 2025 | 81.52 | 81.72 | 81.40 | 81.62 | 81.62 | 0.47% | 1,778 |
| Dec 8, 2025 | 82.00 | 82.00 | 81.00 | 81.24 | 81.24 | -6.11% | 16,408 |
| Dec 3, 2025 | 83.00 | 86.53 | 83.00 | 86.53 | 86.53 | 2.27% | 209 |
| Nov 25, 2025 | 83.25 | 84.61 | 83.25 | 84.61 | 84.61 | 1.33% | 250 |
| Nov 21, 2025 | 84.00 | 84.00 | 83.05 | 83.50 | 83.50 | -1.88% | 1,047 |
| Nov 20, 2025 | 82.00 | 85.10 | 82.00 | 85.10 | 85.10 | -2.09% | 518 |
| Nov 19, 2025 | 87.38 | 87.38 | 86.92 | 86.92 | 86.92 | 1.21% | 804 |
| 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 |