Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	11.27	11.27	10.65	10.84	10.84	1.21%	18,906
Jan 20, 2026	10.76	10.86	10.69	10.71	10.71	-0.74%	39,724
Jan 16, 2026	11.04	11.14	10.79	10.79	10.79	-2.44%	48,308
Jan 15, 2026	10.86	11.17	10.86	11.06	11.06	1.47%	40,825
Jan 14, 2026	10.94	11.04	10.83	10.90	10.90	-0.18%	22,686
Jan 13, 2026	10.95	11.24	10.86	10.92	10.92	-1.62%	44,566
Jan 12, 2026	10.86	11.17	10.86	11.10	11.10	1.46%	33,126
Jan 9, 2026	10.94	11.08	10.86	10.94	10.94	-0.55%	45,080
Jan 8, 2026	10.73	11.16	10.70	11.00	11.00	2.23%	36,945
Jan 7, 2026	10.83	10.98	10.61	10.76	10.76	-1.28%	59,615
Jan 6, 2026	10.87	11.08	10.71	10.90	10.90	-0.64%	44,559
Jan 5, 2026	10.81	11.08	10.56	10.97	10.97	0.64%	60,478
Jan 2, 2026	11.20	11.25	10.88	10.90	10.90	-3.11%	40,641
Dec 31, 2025	11.35	11.35	11.17	11.25	11.25	-0.53%	22,554
Dec 30, 2025	11.50	11.61	11.23	11.31	11.31	-2.08%	69,999
Dec 29, 2025	11.76	11.76	11.43	11.55	11.55	-2.70%	49,904
Dec 26, 2025	11.83	12.10	11.74	11.87	11.87	0.34%	51,592
Dec 24, 2025	11.77	11.94	11.77	11.83	11.83	0.68%	33,082
Dec 23, 2025	11.70	11.94	11.59	11.75	11.75	0.17%	62,968
Dec 22, 2025	11.60	11.84	11.60	11.73	11.73	1.30%	56,968
Dec 19, 2025	11.45	11.77	11.19	11.58	11.58	0.78%	254,380
Dec 18, 2025	11.24	11.68	11.24	11.49	11.49	3.05%	39,051
Dec 17, 2025	11.35	11.36	10.89	11.15	11.15	-2.02%	103,625
Dec 16, 2025	11.23	11.58	11.12	11.38	11.38	1.43%	82,264
Dec 15, 2025	11.31	11.59	11.20	11.22	11.22	-0.62%	80,436
Dec 12, 2025	11.15	11.44	11.03	11.29	11.29	2.92%	76,488
Dec 11, 2025	10.98	11.29	10.81	10.97	10.97	1.01%	184,496
Dec 10, 2025	10.66	11.03	10.61	10.86	10.86	1.02%	105,037
Dec 9, 2025	10.75	10.98	10.58	10.75	10.75	1.13%	64,798
Dec 8, 2025	11.13	11.13	10.60	10.63	10.63	-3.36%	65,104
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