Crawford United Corporation (CRAWA)
OTCMKTS
· Delayed Price · Currency is USD
86.53
0.00 (0.00%)
At close: Dec 3, 2025
Crawford United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 83.00 | 86.53 | 83.00 | 86.53 | 86.53 | 2.27% | 209 |
| Nov 25, 2025 | 83.25 | 84.61 | 83.25 | 84.61 | 84.61 | 1.33% | 250 |
| Nov 21, 2025 | 84.00 | 84.00 | 83.05 | 83.50 | 83.50 | -1.88% | 1,047 |
| Nov 20, 2025 | 82.00 | 85.10 | 82.00 | 85.10 | 85.10 | -2.09% | 518 |
| Nov 19, 2025 | 87.38 | 87.38 | 86.92 | 86.92 | 86.92 | 1.21% | 804 |
| Nov 17, 2025 | 85.00 | 86.77 | 85.00 | 85.88 | 85.88 | 7.35% | 1,108 |
| Nov 14, 2025 | 81.11 | 81.11 | 80.00 | 80.00 | 80.00 | -4.76% | 652 |
| Nov 13, 2025 | 84.50 | 85.00 | 84.00 | 84.00 | 84.00 | 3.56% | 956 |
| Nov 12, 2025 | 81.11 | 81.11 | 81.10 | 81.11 | 81.11 | -6.76% | 859 |
| Nov 11, 2025 | 81.45 | 86.99 | 81.45 | 86.99 | 86.99 | -0.66% | 1,080 |
| Nov 10, 2025 | 81.10 | 87.57 | 81.10 | 87.57 | 87.57 | -1.16% | 561 |
| Nov 7, 2025 | 83.21 | 88.85 | 81.00 | 88.60 | 88.60 | 5.48% | 1,610 |
| Nov 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | 758 |
| Nov 5, 2025 | 82.99 | 86.00 | 82.99 | 86.00 | 86.00 | 4.88% | 951 |
| Nov 4, 2025 | 76.00 | 82.00 | 76.00 | 82.00 | 82.00 | 7.95% | 1,433 |
| Nov 3, 2025 | 75.20 | 75.96 | 75.00 | 75.96 | 75.96 | 0.61% | 1,863 |
| Oct 30, 2025 | 76.74 | 76.74 | 75.25 | 75.50 | 75.50 | - | 3,228 |
| Oct 29, 2025 | 77.33 | 77.33 | 75.50 | 75.50 | 75.50 | - | 730 |
| Oct 28, 2025 | 75.60 | 78.24 | 75.00 | 75.50 | 75.50 | -2.27% | 1,662 |
| Oct 27, 2025 | 77.00 | 77.25 | 77.00 | 77.25 | 77.25 | -1.02% | 540 |
| Oct 24, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 3.37% | 238 |
| Oct 22, 2025 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -1.95% | 909 |
| Oct 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | 622 |
| Oct 20, 2025 | 78.50 | 78.50 | 75.50 | 75.50 | 75.50 | - | 408 |
| Oct 17, 2025 | 78.80 | 80.00 | 75.50 | 75.50 | 75.50 | - | 1,200 |
| Oct 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 295 |
| Oct 14, 2025 | 75.50 | 75.50 | 75.43 | 75.50 | 75.50 | - | 1,076 |
| Oct 13, 2025 | 80.00 | 80.00 | 75.50 | 75.50 | 75.50 | -0.98% | 8,934 |
| Oct 9, 2025 | 75.50 | 76.25 | 75.50 | 76.25 | 76.25 | -0.97% | 800 |
| Oct 8, 2025 | 77.00 | 81.75 | 74.70 | 77.00 | 77.00 | -2.53% | 2,093 |
| Oct 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.06% | 180 |
| Oct 3, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 5.90% | 245 |
| Oct 2, 2025 | 77.73 | 77.75 | 77.64 | 77.75 | 77.75 | -1.42% | 665 |
| Oct 1, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.19% | 371 |
| Sep 30, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 3.31% | 122 |
| Sep 29, 2025 | 75.00 | 76.20 | 75.00 | 76.20 | 76.20 | 2.63% | 2,539 |
| 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 10, 2025 | 72.00 | 73.00 | 72.00 | 72.25 | 72.25 | -1.03% | 3,525 |
| 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 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 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 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 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 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 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 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 11, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | - | 350 |
| 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 |