Crawford United Corporation (CRAWA)
OTCMKTS
· Delayed Price · Currency is USD
74.25
+0.95 (1.30%)
Sep 26, 2025, 12:38 PM EDT
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 15, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | 4 |
| Sep 12, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | 51 |
| Sep 11, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - | 67 |
| Sep 10, 2025 | 72.00 | 73.00 | 72.00 | 72.25 | 72.25 | -1.03% | 3,525 |
| Sep 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 10 |
| Sep 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 51 |
| Sep 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 87 |
| Sep 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 202 |
| Sep 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 106 |
| 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 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 12 |
| 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 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 109 |
| 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 20, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 62 |
| 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 |
| Aug 14, 2025 | 67.55 | 70.00 | 67.55 | 70.00 | 70.00 | 1.45% | 2,804 |
| Aug 13, 2025 | 67.27 | 71.25 | 67.27 | 69.00 | 69.00 | -3.50% | 2,242 |
| Aug 12, 2025 | 67.01 | 71.50 | 62.41 | 71.50 | 71.50 | -2.32% | 1,177 |
| Aug 11, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | 573 |
| Aug 8, 2025 | 67.00 | 73.20 | 67.00 | 73.20 | 73.20 | 10.91% | 1,110 |
| Aug 7, 2025 | 66.00 | 66.23 | 66.00 | 66.00 | 66.00 | 3.13% | 741 |
| Aug 6, 2025 | 62.74 | 64.00 | 62.72 | 64.00 | 64.00 | 3.39% | 2,776 |
| Aug 5, 2025 | 57.50 | 62.00 | 55.00 | 61.90 | 61.90 | 7.65% | 4,020 |
| Aug 4, 2025 | 54.00 | 58.00 | 54.00 | 57.50 | 57.50 | 7.68% | 2,960 |
| Aug 1, 2025 | 53.05 | 53.40 | 53.00 | 53.40 | 53.40 | 0.75% | 3,754 |
| Jul 31, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 7.03% | 10,637 |
| Jul 30, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.46% | 200 |
| Jul 29, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 370 |
| Jul 28, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 10 |
| Jul 25, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 25 |
| Jul 24, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 7 |
| Jul 23, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 200 |
| Jul 22, 2025 | 48.80 | 49.75 | 48.80 | 49.75 | 49.75 | 0.37% | 535 |
| Jul 21, 2025 | 48.98 | 49.61 | 48.98 | 49.57 | 49.57 | 1.15% | 656 |
| Jul 18, 2025 | 48.99 | 49.00 | 48.99 | 49.00 | 49.00 | - | 410 |