Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.99	11.15	10.96	11.00	11.00	-0.36%	36,040
Dec 4, 2025	11.01	11.32	10.96	11.04	11.04	0.82%	42,823
Dec 3, 2025	10.83	11.00	10.64	10.95	10.95	0.74%	78,392
Dec 2, 2025	11.10	11.10	10.78	10.87	10.87	-0.55%	54,546
Dec 1, 2025	11.09	11.34	10.93	10.93	10.93	-2.24%	40,427
Nov 28, 2025	11.29	11.34	11.03	11.18	11.18	-1.15%	39,050
Nov 26, 2025	11.38	11.44	11.25	11.31	11.31	-1.14%	39,476
Nov 25, 2025	11.08	11.52	11.01	11.44	11.44	4.76%	68,368
Nov 24, 2025	11.08	11.22	10.83	10.92	10.92	-2.15%	355,472
Nov 21, 2025	11.02	11.21	10.97	11.16	11.16	1.27%	108,034
Nov 20, 2025	11.13	11.42	10.94	11.02	11.02	0.27%	46,284
Nov 19, 2025	11.06	11.20	10.98	10.99	10.99	-0.90%	38,797
Nov 18, 2025	11.15	11.20	11.01	11.09	11.02	-	42,244
Nov 17, 2025	11.10	11.27	11.02	11.09	11.02	-1.42%	54,795
Nov 14, 2025	11.22	11.27	11.00	11.25	11.17	-0.18%	46,503
Nov 13, 2025	11.30	11.48	11.18	11.27	11.19	-1.83%	35,822
Nov 12, 2025	11.48	11.83	10.90	11.48	11.40	-0.69%	70,918
Nov 11, 2025	11.29	11.60	11.14	11.56	11.48	1.67%	44,846
Nov 10, 2025	11.25	11.61	11.01	11.37	11.29	1.43%	147,401
Nov 7, 2025	11.08	11.29	11.03	11.21	11.13	1.54%	57,369
Nov 6, 2025	11.25	11.32	11.00	11.04	10.97	-1.60%	34,166
Nov 5, 2025	11.05	11.31	11.00	11.22	11.14	1.72%	90,450
Nov 4, 2025	11.20	11.41	11.02	11.03	10.96	1.29%	32,594
Nov 3, 2025	10.75	10.94	10.58	10.89	10.82	0.55%	37,184
Oct 31, 2025	10.70	10.99	10.70	10.83	10.76	0.09%	39,939
Oct 30, 2025	10.82	11.02	10.79	10.82	10.75	-0.37%	33,173
Oct 29, 2025	10.70	11.04	10.70	10.86	10.79	0.46%	46,766
Oct 28, 2025	10.85	10.94	10.81	10.81	10.74	-1.10%	19,347
Oct 27, 2025	11.19	11.19	10.81	10.93	10.86	-2.15%	55,331
Oct 24, 2025	11.15	11.21	10.98	11.17	11.09	1.45%	25,095
Oct 23, 2025	11.11	11.11	10.94	11.01	10.94	-0.90%	28,543
Oct 22, 2025	10.81	11.15	10.80	11.11	11.03	3.06%	50,232
Oct 21, 2025	10.80	11.07	10.76	10.78	10.71	-2.00%	77,642
Oct 20, 2025	10.71	11.08	10.71	11.00	10.93	3.38%	38,793
Oct 17, 2025	10.70	10.87	10.58	10.64	10.57	-0.65%	86,900
Oct 16, 2025	10.78	10.78	10.38	10.71	10.64	-1.02%	49,815
Oct 15, 2025	10.90	10.98	10.64	10.82	10.75	-0.73%	35,091
Oct 14, 2025	10.54	11.09	10.54	10.90	10.83	1.68%	42,184
Oct 13, 2025	10.56	10.72	10.21	10.72	10.65	2.49%	70,037
Oct 10, 2025	10.77	10.90	10.44	10.46	10.39	-1.51%	47,797
Oct 9, 2025	10.47	10.73	10.38	10.62	10.55	1.43%	69,844
Oct 8, 2025	10.29	10.73	10.29	10.47	10.40	1.95%	54,548
Oct 7, 2025	10.34	10.64	10.27	10.27	10.20	0.49%	99,295
Oct 6, 2025	10.57	10.89	10.22	10.22	10.15	-3.31%	37,962
Oct 3, 2025	10.42	10.78	10.42	10.57	10.50	1.25%	39,622
Oct 2, 2025	10.52	10.52	10.34	10.44	10.37	-1.23%	30,438
Oct 1, 2025	10.69	10.84	10.55	10.57	10.50	-1.21%	35,699
Sep 30, 2025	10.60	10.76	10.55	10.70	10.63	0.38%	43,380
Sep 29, 2025	10.84	10.85	10.50	10.66	10.59	-1.39%	70,329
Sep 26, 2025	10.91	11.15	10.79	10.81	10.74	-1.10%	46,835