Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	10.93	11.11	10.67	10.97	10.97	0.64%	58,819
Feb 9, 2026	10.88	11.14	10.80	10.90	10.90	0.93%	86,290
Feb 6, 2026	10.98	11.25	10.80	10.80	10.80	-1.55%	84,979
Feb 5, 2026	10.88	11.11	10.88	10.97	10.97	1.20%	34,738
Feb 4, 2026	10.99	11.10	10.81	10.84	10.84	-1.36%	52,824
Feb 3, 2026	11.11	11.17	10.86	10.99	10.99	-1.17%	44,763
Feb 2, 2026	10.85	11.19	10.85	11.12	11.12	2.49%	50,895
Jan 30, 2026	10.59	10.89	10.52	10.85	10.85	2.07%	58,378
Jan 29, 2026	10.58	10.73	10.35	10.63	10.63	0.95%	110,317
Jan 28, 2026	10.50	10.60	10.31	10.53	10.53	-0.09%	94,738
Jan 27, 2026	10.59	10.78	10.43	10.54	10.54	-1.22%	54,226
Jan 26, 2026	10.79	10.97	10.57	10.67	10.67	-0.74%	69,584
Jan 23, 2026	10.74	10.90	10.60	10.75	10.75	-0.65%	83,120
Jan 22, 2026	10.92	11.21	10.79	10.82	10.82	-0.18%	41,218
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