Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	10.87	11.19	10.81	10.85	10.85	0.46%	50,657
Jul 7, 2025	10.77	11.08	10.75	10.80	10.80	0.09%	126,086
Jul 3, 2025	10.73	10.92	10.71	10.79	10.79	1.60%	15,919
Jul 2, 2025	10.87	10.87	10.47	10.62	10.62	-2.03%	55,534
Jul 1, 2025	10.51	10.90	10.24	10.84	10.84	2.46%	56,628
Jun 30, 2025	10.72	10.77	10.48	10.58	10.58	-0.47%	61,473
Jun 27, 2025	10.65	10.87	10.38	10.63	10.63	0.38%	164,434
Jun 26, 2025	10.57	10.59	10.31	10.59	10.59	0.47%	30,142
Jun 25, 2025	10.96	11.22	10.49	10.54	10.54	-3.04%	37,437
Jun 24, 2025	10.74	11.02	10.69	10.87	10.87	1.40%	50,587
Jun 23, 2025	10.46	10.81	10.36	10.72	10.72	2.49%	72,218
Jun 20, 2025	10.20	10.56	9.98	10.46	10.46	3.05%	106,362
Jun 18, 2025	9.98	10.28	9.98	10.15	10.15	1.40%	48,729
Jun 17, 2025	9.96	10.13	9.93	10.01	10.01	-0.40%	41,197
Jun 16, 2025	10.03	10.11	9.93	10.05	10.05	0.30%	49,869
Jun 13, 2025	10.28	10.29	9.85	10.02	10.02	-4.21%	48,749
Jun 12, 2025	10.29	10.47	10.08	10.46	10.46	-0.19%	42,697
Jun 11, 2025	10.80	10.80	10.37	10.48	10.48	-3.32%	53,273
Jun 10, 2025	10.97	10.97	10.76	10.84	10.84	-0.28%	41,486
Jun 9, 2025	11.05	11.16	10.78	10.87	10.87	-1.00%	75,005
Jun 6, 2025	10.61	11.08	10.50	10.98	10.98	5.17%	73,371
Jun 5, 2025	10.42	10.46	10.13	10.44	10.44	0.58%	83,841
Jun 4, 2025	10.55	10.63	10.32	10.38	10.38	-0.76%	64,787
Jun 3, 2025	10.53	10.61	10.34	10.46	10.46	-0.76%	69,181
Jun 2, 2025	10.30	10.54	10.20	10.54	10.54	1.44%	65,501
May 30, 2025	10.56	10.68	10.24	10.39	10.39	-1.61%	98,201
May 29, 2025	10.53	10.56	10.27	10.56	10.56	0.67%	46,298
May 28, 2025	10.39	10.64	10.30	10.49	10.49	0.58%	59,980
May 27, 2025	10.45	10.47	9.75	10.43	10.43	1.56%	66,868
May 23, 2025	10.21	10.33	10.12	10.27	10.27	-0.77%	57,991
May 22, 2025	10.77	10.93	10.24	10.35	10.28	-5.13%	76,382
May 21, 2025	11.29	11.33	10.88	10.91	10.84	-4.88%	40,176
May 20, 2025	11.55	11.67	11.29	11.47	11.39	-0.52%	43,693
May 19, 2025	11.04	11.53	11.04	11.53	11.45	1.86%	62,357
May 16, 2025	11.21	11.38	11.03	11.32	11.24	1.52%	61,147
May 15, 2025	11.17	11.31	10.89	11.15	11.08	0.27%	88,022
May 14, 2025	11.10	11.15	10.89	11.12	11.05	0.18%	81,138
May 13, 2025	11.07	11.12	10.86	11.10	11.03	1.09%	53,888
May 12, 2025	10.84	11.10	10.77	10.98	10.91	3.49%	107,664
May 9, 2025	10.94	10.97	10.44	10.61	10.54	-3.19%	78,357
May 8, 2025	10.86	11.05	10.21	10.96	10.89	1.76%	93,302
May 7, 2025	10.89	11.06	10.62	10.77	10.70	-1.37%	123,636
May 6, 2025	11.26	11.35	10.38	10.92	10.85	-2.06%	116,025
May 5, 2025	11.15	11.26	10.87	11.15	11.08	-	47,357
May 2, 2025	11.07	11.29	10.96	11.15	11.08	1.18%	51,954
May 1, 2025	11.16	11.28	10.84	11.02	10.95	-0.90%	70,368
Apr 30, 2025	10.67	11.35	10.58	11.12	11.05	3.35%	91,166
Apr 29, 2025	10.58	10.88	10.56	10.76	10.69	1.13%	51,337
Apr 28, 2025	10.80	10.89	10.44	10.64	10.57	-1.30%	61,203
Apr 25, 2025	10.50	10.81	10.39	10.78	10.71	1.13%	34,898