Craneware plc (CRWRF)
OTCMKTS · Delayed Price · Currency is USD
16.20
0.00 (0.00%)
At close: Jul 17, 2026
CRWRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -33.06% | 1,631 |
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -7.98% | 1,000 |
| Dec 8, 2025 | 26.85 | 26.85 | 26.30 | 26.30 | 26.30 | -17.99% | 2,100 |
| Oct 3, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -5.68% | 100 |
| Sep 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 27.96% | 100 |
| Aug 28, 2025 | 31.51 | 31.77 | 26.57 | 26.57 | 26.57 | -17.99% | 2,000 |
| Jul 31, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.14% | 100 |
| Jul 17, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 12.05% | 1,631 |
| Jun 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 8.49% | 600 |
| Jun 11, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.32% | 600 |
| May 16, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 12.50% | 750 |
| May 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.14% | 287 |
| Apr 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.00% | 290 |
| Feb 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.07% | 473 |
| Dec 2, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 13.42% | 1,054 |
| Oct 23, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 2.72% | 100 |
| Oct 10, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -12.28% | 2,283 |
| Sep 18, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 100 |
| Aug 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | 500 |
| Aug 7, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.68% | 200 |
| Apr 25, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 3.19% | 2,000 |
| Mar 8, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 17.39% | 200 |
| Jan 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 15.00% | 200 |
| Nov 15, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10,263 |
| Nov 6, 2023 | 19.01 | 20.00 | 19.01 | 20.00 | 20.00 | 3.63% | 3,407 |
| Oct 26, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | 250 |
| Sep 12, 2023 | 18.55 | 19.70 | 18.55 | 19.70 | 19.70 | -1.50% | 350 |
| Jun 15, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.67% | 150 |
| May 5, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 7.08% | 1,000 |
| May 3, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 14.82% | 750 |
| Apr 27, 2023 | 14.51 | 15.25 | 14.51 | 15.25 | 15.25 | 8.08% | 3,000 |
| Apr 26, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.63% | 2,000 |
| Apr 25, 2023 | 14.17 | 14.20 | 14.17 | 14.20 | 14.20 | -0.14% | 3,004 |
| Apr 24, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.57% | 597 |
| Apr 5, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -14.11% | 750 |
| Mar 17, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -7.39% | 1,000 |
| Mar 10, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -28.60% | 716 |
| Nov 22, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 23.25% | 200 |
| Nov 9, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 13.96% | 500 |
| May 20, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 100 |
| May 16, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -15.01% | 100 |
| May 4, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -17.40% | 100 |
| Apr 13, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.31% | 1,000 |
| Mar 17, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -20.26% | 200 |
| Jan 25, 2022 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 4.60% | 1,000 |
| Jan 24, 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -16.49% | 2,201 |
| Jan 21, 2022 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.13% | 200 |
| Jan 18, 2022 | 34.46 | 34.47 | 34.46 | 34.47 | 34.47 | -0.09% | 600 |
| Jan 12, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.38% | 300 |