Crawford United Corporation (CRAWA)
OTCMKTS · Delayed Price · Currency is USD
49.00
-0.01 (-0.03%)
Jul 18, 2025, 10:11 AM EDT
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 48.99 | 49.00 | 48.99 | 49.00 | - | - | 110 |
| Jul 17, 2025 | 49.00 | 49.15 | 49.00 | 49.00 | 49.00 | - | 1,417 |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.02% | 110 |
| Jul 15, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.47% | 100 |
| Jul 14, 2025 | 48.81 | 48.81 | 48.76 | 48.76 | 48.76 | -2.48% | 628 |
| Jul 11, 2025 | 48.50 | 50.00 | 48.50 | 50.00 | 50.00 | 3.09% | 1,905 |
| Jul 10, 2025 | 48.51 | 48.88 | 48.50 | 48.50 | 48.50 | -3.00% | 392 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 609 |
| Jul 7, 2025 | 49.93 | 50.00 | 49.93 | 50.00 | 50.00 | 3.09% | 324 |
| Jul 3, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -3.00% | 100 |
| Jul 2, 2025 | 48.58 | 50.00 | 48.58 | 50.00 | 50.00 | 1.84% | 306 |
| Jul 1, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.92% | 121 |
| Jun 30, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 10 |
| Jun 27, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 10 |
| Jun 26, 2025 | 49.60 | 49.60 | 49.55 | 49.55 | 49.55 | 2.16% | 389 |
| Jun 25, 2025 | 48.75 | 48.75 | 48.48 | 48.50 | 48.50 | -1.02% | 1,578 |
| Jun 24, 2025 | 49.15 | 49.15 | 49.00 | 49.00 | 49.00 | -0.51% | 966 |
| Jun 23, 2025 | 49.23 | 49.25 | 49.23 | 49.25 | 49.25 | 0.92% | 442 |
| Jun 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.00% | 1,561 |
| Jun 18, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - | 30 |
| Jun 17, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - | - |
| Jun 16, 2025 | 48.27 | 49.50 | 47.84 | 48.32 | 48.32 | -2.88% | 1,901 |
| Jun 13, 2025 | 49.13 | 49.75 | 49.13 | 49.75 | 49.75 | 1.53% | 297 |
| Jun 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 80 |
| Jun 11, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | - | 350 |
| Jun 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jun 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.05% | 487 |
| Jun 6, 2025 | 48.56 | 48.98 | 48.50 | 48.98 | 48.98 | 0.98% | 2,186 |
| Jun 5, 2025 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 1.04% | 1,300 |
| Jun 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.13% | 1,000 |
| Jun 3, 2025 | 47.94 | 47.94 | 47.76 | 47.94 | 47.94 | -0.13% | 636 |
| Jun 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 26 |
| May 30, 2025 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | -3.52% | 300 |
| May 29, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 34 |
| May 28, 2025 | 48.09 | 49.75 | 47.00 | 49.75 | 49.75 | 2.58% | 1,000 |
| May 27, 2025 | 49.00 | 49.00 | 47.00 | 48.50 | 48.50 | -2.51% | 4,519 |
| May 23, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.30% | 105 |
| May 22, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 55 |
| May 21, 2025 | 49.93 | 49.93 | 49.90 | 49.90 | 49.90 | -0.20% | 500 |
| May 20, 2025 | 49.05 | 50.00 | 49.05 | 50.00 | 50.00 | 1.94% | 1,645 |
| May 19, 2025 | 48.00 | 49.05 | 48.00 | 49.05 | 49.05 | -1.41% | 215 |
| May 16, 2025 | 48.40 | 49.75 | 48.40 | 49.75 | 49.75 | -0.50% | 201 |
| May 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.10% | 1,352 |
| May 14, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 3 |
| 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 |