Crawford United Corporation (CRAWA)
OTCMKTS
· Delayed Price · Currency is USD
68.31
-0.69 (-1.00%)
Aug 14, 2025, 12:40 PM EDT
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |