Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	13.10	13.42	12.73	13.16	13.16	-0.38%	47,610
Aug 10, 2026	13.44	13.76	12.63	13.21	13.21	-4.07%	75,472
Aug 7, 2026	13.24	13.79	12.86	13.77	13.77	7.08%	151,433
Aug 6, 2026	13.04	13.04	12.48	12.86	12.86	-0.31%	54,011
Aug 5, 2026	12.74	13.06	12.56	12.90	12.90	3.12%	105,354
Aug 4, 2026	11.55	12.63	11.47	12.51	12.51	10.51%	145,687
Aug 3, 2026	11.10	11.39	11.01	11.32	11.32	3.76%	33,834
Jul 31, 2026	10.76	11.02	10.69	10.91	10.91	-0.09%	43,304
Jul 30, 2026	11.22	11.22	10.85	10.92	10.92	-1.89%	32,360
Jul 29, 2026	11.15	11.30	11.02	11.13	11.13	-1.50%	63,020
Jul 28, 2026	11.33	11.40	11.22	11.30	11.30	0.98%	44,352
Jul 27, 2026	11.15	11.37	11.02	11.19	11.19	1.73%	33,023
Jul 24, 2026	10.83	11.10	10.51	11.00	11.00	1.95%	41,991
Jul 23, 2026	10.60	10.83	10.50	10.79	10.79	0.94%	32,666
Jul 22, 2026	10.89	10.91	10.61	10.69	10.69	-2.91%	42,924
Jul 21, 2026	10.81	11.05	10.70	11.01	11.01	1.38%	44,423
Jul 20, 2026	10.89	11.00	10.80	10.86	10.86	-1.36%	37,455
Jul 17, 2026	11.07	11.29	10.97	11.01	11.01	-0.81%	33,483
Jul 16, 2026	10.91	11.15	10.82	11.10	11.10	1.93%	28,508
Jul 15, 2026	10.92	11.20	10.73	10.89	10.89	-0.82%	29,214
Jul 14, 2026	11.02	11.28	10.92	10.98	10.98	-0.90%	40,093
Jul 13, 2026	11.06	11.25	10.79	11.08	11.08	-	48,325
Jul 10, 2026	10.91	11.15	10.91	11.08	11.08	0.64%	36,219
Jul 9, 2026	10.96	11.27	10.92	11.01	11.01	0.82%	25,814
Jul 8, 2026	11.14	11.22	10.87	10.92	10.92	-3.70%	38,074
Jul 7, 2026	11.30	11.54	11.13	11.34	11.34	0.71%	64,976
Jul 6, 2026	11.33	11.72	11.13	11.26	11.26	-1.05%	53,952
Jul 2, 2026	11.36	11.54	11.14	11.38	11.38	-0.44%	22,988
Jul 1, 2026	11.34	11.75	11.34	11.43	11.43	1.42%	48,184
Jun 30, 2026	11.59	11.70	11.22	11.27	11.27	-3.84%	74,004
Jun 29, 2026	11.74	11.91	11.55	11.72	11.72	-1.92%	116,392
Jun 26, 2026	10.90	12.12	10.90	11.95	11.95	8.14%	513,909
Jun 25, 2026	11.50	11.80	11.00	11.05	11.05	-4.66%	59,030
Jun 24, 2026	11.55	11.84	11.45	11.59	11.59	0.96%	94,875
Jun 23, 2026	11.18	11.54	10.98	11.48	11.48	4.27%	92,305
Jun 22, 2026	10.77	11.20	10.77	11.01	11.01	1.10%	63,564
Jun 18, 2026	11.06	11.19	10.84	10.89	10.89	-0.55%	138,991
Jun 17, 2026	10.88	11.06	10.86	10.95	10.95	0.55%	33,707
Jun 16, 2026	11.17	11.40	10.80	10.89	10.89	-1.18%	67,504
Jun 15, 2026	11.16	11.49	10.80	11.02	11.02	-1.08%	54,438
Jun 12, 2026	11.37	11.48	11.06	11.14	11.14	-0.71%	102,921
Jun 11, 2026	11.36	11.43	11.00	11.22	11.22	-0.09%	42,734
Jun 10, 2026	10.95	11.36	10.93	11.23	11.23	3.89%	62,608
Jun 9, 2026	10.68	11.15	10.65	10.81	10.81	1.22%	88,762
Jun 8, 2026	11.01	11.01	10.57	10.68	10.68	-2.38%	42,738
Jun 5, 2026	10.98	11.17	10.76	10.94	10.94	0.27%	79,533
Jun 4, 2026	10.83	11.06	10.71	10.91	10.91	2.83%	70,711
Jun 3, 2026	10.76	11.06	10.61	10.61	10.61	-2.84%	85,936
Jun 2, 2026	10.37	11.10	10.33	10.92	10.92	4.70%	84,175
Jun 1, 2026	10.34	10.73	10.27	10.43	10.43	-0.19%	56,758