Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.34	10.44	10.20	10.37	10.37	-0.29%	44,242
May 21, 2026	10.20	10.46	9.90	10.40	10.40	2.06%	49,173
May 20, 2026	9.98	10.26	9.98	10.19	10.19	1.39%	44,338
May 19, 2026	9.97	10.25	9.97	10.05	10.05	-0.20%	40,529
May 18, 2026	10.05	10.22	9.91	10.07	10.07	1.10%	56,164
May 15, 2026	9.93	10.19	9.78	9.96	9.96	-0.20%	45,188
May 14, 2026	10.14	10.35	9.83	9.98	9.98	-0.30%	42,199
May 13, 2026	9.80	10.06	9.80	10.01	10.01	1.11%	135,719
May 12, 2026	9.88	10.20	9.45	9.90	9.90	-0.40%	51,583
May 11, 2026	9.97	10.26	9.80	9.94	9.94	-0.50%	108,122
May 8, 2026	9.65	10.04	9.65	9.99	9.99	2.25%	45,764
May 7, 2026	9.75	10.03	8.89	9.77	9.77	1.24%	55,772
May 6, 2026	9.60	9.94	9.50	9.65	9.65	0.73%	99,253
May 5, 2026	9.94	10.21	9.57	9.58	9.58	-6.72%	35,915
May 4, 2026	10.32	10.60	10.21	10.27	10.27	-1.82%	47,894
May 1, 2026	10.32	10.67	10.22	10.46	10.46	-2.61%	26,094
Apr 30, 2026	10.65	11.08	10.65	10.74	10.74	-0.83%	48,717
Apr 29, 2026	10.88	10.98	10.79	10.83	10.83	-1.37%	43,165
Apr 28, 2026	10.68	11.03	10.58	10.98	10.98	3.88%	30,127
Apr 27, 2026	10.74	10.76	10.47	10.57	10.57	-2.49%	24,839
Apr 24, 2026	10.64	10.91	10.62	10.84	10.84	0.74%	38,870
Apr 23, 2026	10.82	10.94	10.61	10.76	10.76	-0.28%	13,472
Apr 22, 2026	10.79	11.00	10.66	10.79	10.79	-0.46%	29,499
Apr 21, 2026	10.86	10.99	10.77	10.84	10.84	0.65%	24,406
Apr 20, 2026	10.75	10.99	10.68	10.77	10.77	-1.10%	42,726
Apr 17, 2026	10.69	11.05	10.61	10.89	10.89	3.32%	33,682
Apr 16, 2026	10.66	10.99	10.40	10.54	10.54	-2.04%	26,387
Apr 15, 2026	10.57	10.92	10.57	10.76	10.76	0.84%	26,580
Apr 14, 2026	10.70	10.73	10.36	10.67	10.67	0.19%	59,368
Apr 13, 2026	10.27	11.12	10.27	10.65	10.65	2.21%	96,150
Apr 10, 2026	10.59	10.59	10.33	10.42	10.42	-2.07%	24,879
Apr 9, 2026	10.43	10.80	10.35	10.64	10.64	0.85%	28,347
Apr 8, 2026	10.56	10.67	10.27	10.55	10.55	2.83%	46,415
Apr 7, 2026	10.36	10.38	10.22	10.26	10.26	0.10%	38,614
Apr 6, 2026	10.18	10.51	10.12	10.25	10.25	0.49%	57,778
Apr 2, 2026	9.98	10.34	9.80	10.20	10.20	0.69%	35,357
Apr 1, 2026	9.98	10.21	9.85	10.13	10.13	1.60%	42,821
Mar 31, 2026	10.04	10.24	9.84	9.97	9.97	-0.20%	73,802
Mar 30, 2026	9.65	10.11	9.40	9.99	9.99	4.17%	56,581
Mar 27, 2026	9.69	9.80	9.40	9.59	9.59	-2.24%	46,986
Mar 26, 2026	9.52	9.85	9.52	9.81	9.81	1.66%	35,804
Mar 25, 2026	9.79	9.85	9.61	9.65	9.65	-1.33%	42,467
Mar 24, 2026	9.63	9.86	9.52	9.78	9.78	1.56%	48,349
Mar 23, 2026	9.80	10.00	9.50	9.63	9.63	-1.13%	158,086
Mar 20, 2026	9.39	9.92	9.20	9.74	9.74	4.06%	173,889
Mar 19, 2026	9.22	9.43	9.17	9.36	9.36	0.75%	42,562
Mar 18, 2026	9.45	9.46	9.29	9.29	9.29	-2.42%	47,978
Mar 17, 2026	9.59	9.60	9.36	9.52	9.52	-0.21%	62,010
Mar 16, 2026	9.62	9.95	9.42	9.54	9.54	0.74%	63,729
Mar 13, 2026	9.70	9.70	9.36	9.47	9.47	-0.94%	60,556