Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	10.64	11.07	10.42	10.45	10.45	-1.09%	92,475
May 28, 2026	10.73	10.97	10.61	10.64	10.57	-1.30%	39,230
May 27, 2026	10.79	11.00	10.64	10.78	10.70	0.28%	45,190
May 26, 2026	10.32	10.80	10.18	10.75	10.67	3.66%	61,671
May 22, 2026	10.34	10.44	10.20	10.37	10.30	-0.29%	44,261
May 21, 2026	10.20	10.46	9.90	10.40	10.33	2.06%	49,176
May 20, 2026	9.98	10.26	9.98	10.19	10.12	1.39%	44,339
May 19, 2026	9.97	10.25	9.97	10.05	9.98	-0.20%	40,529
May 18, 2026	10.05	10.22	9.91	10.07	10.00	1.10%	56,165
May 15, 2026	9.93	10.19	9.78	9.96	9.89	-0.20%	45,188
May 14, 2026	10.14	10.35	9.83	9.98	9.91	-0.30%	42,199
May 13, 2026	9.80	10.06	9.80	10.01	9.94	1.11%	135,719
May 12, 2026	9.88	10.20	9.45	9.90	9.83	-0.40%	51,583
May 11, 2026	9.97	10.26	9.80	9.94	9.87	-0.50%	108,122
May 8, 2026	9.65	10.04	9.65	9.99	9.92	2.25%	45,764
May 7, 2026	9.75	10.03	8.89	9.77	9.70	1.24%	55,772
May 6, 2026	9.60	9.94	9.50	9.65	9.58	0.73%	99,253
May 5, 2026	9.94	10.21	9.57	9.58	9.51	-6.72%	35,915
May 4, 2026	10.32	10.60	10.21	10.27	10.20	-1.82%	47,894
May 1, 2026	10.32	10.67	10.22	10.46	10.39	-2.61%	26,094
Apr 30, 2026	10.65	11.08	10.65	10.74	10.66	-0.83%	48,717
Apr 29, 2026	10.88	10.98	10.79	10.83	10.75	-1.37%	43,165
Apr 28, 2026	10.68	11.03	10.58	10.98	10.90	3.88%	30,127
Apr 27, 2026	10.74	10.76	10.47	10.57	10.50	-2.49%	24,839
Apr 24, 2026	10.64	10.91	10.62	10.84	10.76	0.74%	38,870
Apr 23, 2026	10.82	10.94	10.61	10.76	10.68	-0.28%	13,472
Apr 22, 2026	10.79	11.00	10.66	10.79	10.71	-0.46%	29,499
Apr 21, 2026	10.86	10.99	10.77	10.84	10.76	0.65%	24,406
Apr 20, 2026	10.75	10.99	10.68	10.77	10.69	-1.10%	42,726
Apr 17, 2026	10.69	11.05	10.61	10.89	10.81	3.32%	33,682
Apr 16, 2026	10.66	10.99	10.40	10.54	10.47	-2.04%	26,387
Apr 15, 2026	10.57	10.92	10.57	10.76	10.68	0.84%	26,580
Apr 14, 2026	10.70	10.73	10.36	10.67	10.59	0.19%	59,368
Apr 13, 2026	10.27	11.12	10.27	10.65	10.57	2.21%	96,150
Apr 10, 2026	10.59	10.59	10.33	10.42	10.35	-2.07%	24,879
Apr 9, 2026	10.43	10.80	10.35	10.64	10.57	0.85%	28,347
Apr 8, 2026	10.56	10.67	10.27	10.55	10.48	2.83%	46,415
Apr 7, 2026	10.36	10.38	10.22	10.26	10.19	0.10%	38,614
Apr 6, 2026	10.18	10.51	10.12	10.25	10.18	0.49%	57,778
Apr 2, 2026	9.98	10.34	9.80	10.20	10.13	0.69%	35,357