Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	10.00	10.53	9.98	10.42	10.42	-4.75%	52,013
Mar 2, 2026	10.51	11.12	10.26	10.94	10.94	1.67%	46,379
Feb 27, 2026	10.79	10.91	10.62	10.76	10.76	-1.01%	34,970
Feb 26, 2026	10.77	11.11	10.74	10.87	10.87	1.97%	17,029
Feb 25, 2026	10.58	10.85	10.47	10.66	10.66	2.01%	47,495
Feb 24, 2026	10.50	10.83	10.20	10.45	10.45	-0.38%	63,085
Feb 23, 2026	10.70	10.70	10.48	10.49	10.49	-3.14%	44,825
Feb 20, 2026	10.83	11.18	10.71	10.83	10.76	0.28%	38,754
Feb 19, 2026	10.69	11.03	10.55	10.80	10.73	-0.18%	32,509
Feb 18, 2026	10.78	11.11	10.73	10.82	10.75	0.74%	41,904
Feb 17, 2026	10.66	11.04	10.61	10.74	10.67	1.23%	47,816
Feb 13, 2026	10.46	10.87	10.37	10.61	10.54	0.86%	35,710
Feb 12, 2026	10.57	10.68	10.35	10.52	10.45	-0.66%	55,725
Feb 11, 2026	11.01	11.07	10.58	10.59	10.52	-3.46%	87,302
Feb 10, 2026	10.93	11.11	10.67	10.97	10.89	0.64%	59,756
Feb 9, 2026	10.88	11.14	10.80	10.90	10.82	0.93%	86,290
Feb 6, 2026	10.98	11.25	10.80	10.80	10.73	-1.55%	85,849
Feb 5, 2026	10.88	11.11	10.88	10.97	10.89	1.20%	34,755
Feb 4, 2026	10.99	11.10	10.81	10.84	10.76	-1.36%	52,824
Feb 3, 2026	11.11	11.17	10.86	10.99	10.91	-1.17%	44,763
Feb 2, 2026	10.85	11.19	10.85	11.12	11.04	2.49%	50,928
Jan 30, 2026	10.59	10.89	10.52	10.85	10.77	2.07%	58,378
Jan 29, 2026	10.58	10.73	10.35	10.63	10.56	0.95%	110,318
Jan 28, 2026	10.50	10.60	10.31	10.53	10.46	-0.09%	94,738
Jan 27, 2026	10.59	10.78	10.43	10.54	10.47	-1.22%	54,226
Jan 26, 2026	10.79	10.97	10.57	10.67	10.60	-0.74%	69,584
Jan 23, 2026	10.74	10.90	10.60	10.75	10.68	-0.65%	83,173
Jan 22, 2026	10.92	11.21	10.79	10.82	10.75	-0.18%	41,221
Jan 21, 2026	11.27	11.27	10.65	10.84	10.76	1.21%	18,906
Jan 20, 2026	10.76	10.86	10.69	10.71	10.64	-0.74%	39,739
Jan 16, 2026	11.04	11.14	10.79	10.79	10.72	-2.44%	49,022
Jan 15, 2026	10.86	11.17	10.86	11.06	10.98	1.47%	40,825
Jan 14, 2026	10.94	11.04	10.83	10.90	10.82	-0.18%	22,686
Jan 13, 2026	10.95	11.24	10.86	10.92	10.84	-1.62%	44,610
Jan 12, 2026	10.86	11.17	10.86	11.10	11.02	1.46%	33,126
Jan 9, 2026	10.94	11.08	10.86	10.94	10.86	-0.55%	45,080
Jan 8, 2026	10.73	11.16	10.70	11.00	10.92	2.23%	36,953
Jan 7, 2026	10.83	10.98	10.61	10.76	10.69	-1.28%	59,615
Jan 6, 2026	10.87	11.08	10.71	10.90	10.82	-0.64%	44,559
Jan 5, 2026	10.81	11.08	10.56	10.97	10.89	0.64%	60,478
Jan 2, 2026	11.20	11.25	10.88	10.90	10.82	-3.11%	40,641
Dec 31, 2025	11.35	11.35	11.17	11.25	11.17	-0.53%	22,554
Dec 30, 2025	11.50	11.61	11.23	11.31	11.23	-2.08%	69,999
Dec 29, 2025	11.76	11.76	11.43	11.55	11.47	-2.70%	49,912
Dec 26, 2025	11.83	12.10	11.74	11.87	11.79	0.34%	51,592
Dec 24, 2025	11.77	11.94	11.77	11.83	11.75	0.68%	33,082
Dec 23, 2025	11.70	11.94	11.59	11.75	11.67	0.17%	62,968
Dec 22, 2025	11.60	11.84	11.60	11.73	11.65	1.30%	56,968
Dec 19, 2025	11.45	11.77	11.19	11.58	11.50	0.78%	260,924
Dec 18, 2025	11.24	11.68	11.24	11.49	11.41	3.05%	58,057