Crawford United Corporation (CRAWA)
OTCMKTS
· Delayed Price · Currency is USD
42.00
+2.00 (5.00%)
Jan 24, 2025, 4:00 PM EST
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 176 |
| Jan 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jan 13, 2025 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | -0.73% | 839 |
| Jan 10, 2025 | 43.25 | 43.32 | 43.25 | 43.32 | 43.32 | 0.16% | 455 |
| Jan 8, 2025 | 43.25 | 43.37 | 43.10 | 43.25 | 43.25 | -1.12% | 1,787 |
| Jan 7, 2025 | 42.00 | 45.00 | 42.00 | 43.74 | 43.74 | 4.14% | 1,762 |
| Jan 6, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 580 |
| Jan 3, 2025 | 37.83 | 41.00 | 37.83 | 41.00 | 41.00 | 2.50% | 1,291 |
| Jan 2, 2025 | 41.01 | 41.01 | 40.00 | 40.00 | 40.00 | -4.65% | 535 |
| Dec 31, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - | 34 |
| Dec 30, 2024 | 41.95 | 41.95 | 41.70 | 41.95 | 41.95 | -0.12% | 300 |
| Dec 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 530 |
| Dec 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 24, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Dec 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 86 |
| Dec 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 10 |
| Dec 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 49 |
| Dec 17, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 110 |
| Dec 16, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 26 |
| Dec 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 25 |
| Dec 12, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 100 |
| Dec 11, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 10, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 9, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% | 321 |
| Dec 6, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 1 |
| Dec 5, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Dec 4, 2024 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | -0.23% | 294 |
| Dec 3, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 103 |
| Dec 2, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 100 |
| Nov 29, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 27, 2024 | 40.90 | 43.00 | 40.90 | 43.00 | 43.00 | 4.88% | 1,539 |
| Nov 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Nov 25, 2024 | 41.00 | 41.00 | 39.41 | 41.00 | 41.00 | 0.12% | 1,740 |
| Nov 22, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.38% | 210 |
| Nov 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.43% | 900 |
| Nov 20, 2024 | 41.00 | 41.00 | 39.05 | 39.05 | 39.05 | -1.14% | 300 |
| Nov 19, 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 0.90% | 450 |
| Nov 18, 2024 | 39.50 | 39.50 | 39.15 | 39.15 | 39.15 | -3.34% | 600 |
| Nov 15, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.12% | 519 |
| Nov 14, 2024 | 39.75 | 40.55 | 39.75 | 40.55 | 40.55 | -0.86% | 460 |
| Nov 13, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 50 |
| Nov 12, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| Nov 11, 2024 | 39.50 | 40.90 | 39.00 | 40.90 | 40.90 | -0.24% | 2,390 |
| Nov 8, 2024 | 39.50 | 41.00 | 38.50 | 41.00 | 41.00 | 2.50% | 2,048 |
| Nov 7, 2024 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 5,901 |
| Nov 6, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 7,615 |
| Nov 5, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.54% | 700 |
| Nov 4, 2024 | 39.00 | 39.00 | 37.06 | 37.06 | 37.06 | 1.56% | 700 |
| Nov 1, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -6.44% | 463 |
| Oct 31, 2024 | 37.53 | 39.00 | 37.53 | 39.00 | 39.00 | 3.92% | 600 |
| Oct 30, 2024 | 35.50 | 37.53 | 35.50 | 37.53 | 37.53 | -3.12% | 5,440 |
| Oct 29, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - | 25 |
| Oct 28, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 7.31% | 200 |
| Oct 25, 2024 | 37.50 | 37.50 | 36.10 | 36.10 | 36.10 | -5.00% | 1,768 |
| Oct 24, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |
| Oct 23, 2024 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -3.55% | 400 |
| Oct 22, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 5.07% | 100 |
| Oct 21, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 18, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 17, 2024 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -1.34% | 1,105 |
| Oct 16, 2024 | 39.16 | 39.49 | 38.01 | 38.01 | 38.01 | -4.98% | 400 |
| Oct 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 150 |
| Oct 14, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 11, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 314 |
| Oct 10, 2024 | 39.00 | 39.00 | 38.73 | 39.00 | 39.00 | - | 600 |
| Oct 9, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 8, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 7, 2024 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | - | 408 |
| Oct 4, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 100 |
| Oct 3, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 15 |
| Oct 2, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.33% | 218 |
| Oct 1, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1,000 |
| Sep 30, 2024 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -1.32% | 477 |
| Sep 27, 2024 | 38.38 | 38.38 | 38.00 | 38.00 | 38.00 | -4.04% | 305 |
| Sep 26, 2024 | 39.99 | 40.00 | 39.60 | 39.60 | 39.60 | 1.54% | 1,764 |
| Sep 25, 2024 | 38.58 | 39.60 | 38.58 | 39.00 | 39.00 | -2.50% | 756 |
| Sep 24, 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | - | 503 |
| Sep 23, 2024 | 39.15 | 40.00 | 39.15 | 40.00 | 40.00 | - | 980 |
| Sep 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.03% | 2,364 |
| Sep 19, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | 1 |
| Sep 18, 2024 | 37.00 | 39.99 | 37.00 | 39.99 | 39.99 | 1.77% | 1,309 |
| Sep 17, 2024 | 39.99 | 39.99 | 39.29 | 39.29 | 39.29 | 3.41% | 798 |
| Sep 16, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 15 |
| Sep 13, 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 1,300 |
| Sep 12, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 500 |
| Sep 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Sep 10, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Sep 9, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.53% | 1,144 |
| Sep 6, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - | 1 |
| Sep 5, 2024 | 38.00 | 38.00 | 37.06 | 37.06 | 37.06 | -0.51% | 500 |
| Sep 4, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.67% | 1,913 |
| Sep 3, 2024 | 37.50 | 37.53 | 37.49 | 37.50 | 37.50 | 3.88% | 2,031 |
| Aug 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Aug 29, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 125 |