Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	13.01	13.41	12.90	13.12	13.12	0.23%	64,853
Aug 28, 2026	13.14	13.25	12.88	13.09	13.09	0.15%	34,406
Aug 27, 2026	13.12	13.16	12.95	13.07	13.07	0.62%	36,017
Aug 26, 2026	13.18	13.28	12.58	12.99	12.99	-1.52%	44,681
Aug 25, 2026	13.53	13.65	12.89	13.19	13.19	-1.79%	51,387
Aug 24, 2026	13.30	13.74	13.16	13.43	13.43	1.28%	128,285
Aug 21, 2026	13.03	13.28	12.82	13.26	13.26	2.16%	44,574
Aug 20, 2026	12.89	13.03	12.32	12.98	12.98	0.46%	40,586
Aug 19, 2026	12.90	13.18	12.85	12.92	12.92	0.23%	58,494
Aug 18, 2026	13.20	13.29	12.83	12.89	12.89	-3.30%	41,584
Aug 17, 2026	13.20	13.90	13.13	13.33	13.33	0.30%	125,487
Aug 14, 2026	12.93	13.43	12.86	13.29	13.29	0.76%	80,052
Aug 13, 2026	13.16	13.34	12.93	13.27	13.19	0.76%	53,865
Aug 12, 2026	13.17	13.40	13.04	13.17	13.09	0.08%	63,435
Aug 11, 2026	13.10	13.42	12.73	13.16	13.08	-0.38%	47,611
Aug 10, 2026	13.44	13.76	12.63	13.21	13.13	-4.07%	75,472
Aug 7, 2026	13.24	13.79	12.86	13.77	13.69	7.08%	151,818
Aug 6, 2026	13.04	13.04	12.48	12.86	12.78	-0.31%	54,012
Aug 5, 2026	12.74	13.06	12.56	12.90	12.82	3.12%	105,359
Aug 4, 2026	11.55	12.63	11.47	12.51	12.43	10.51%	145,688
Aug 3, 2026	11.10	11.39	11.01	11.32	11.25	3.76%	33,835
Jul 31, 2026	10.76	11.02	10.69	10.91	10.84	-0.09%	43,304
Jul 30, 2026	11.22	11.22	10.85	10.92	10.85	-1.89%	32,360
Jul 29, 2026	11.15	11.30	11.02	11.13	11.06	-1.50%	63,020
Jul 28, 2026	11.33	11.40	11.22	11.30	11.23	0.98%	44,352
Jul 27, 2026	11.15	11.37	11.02	11.19	11.12	1.73%	33,023
Jul 24, 2026	10.83	11.10	10.51	11.00	10.93	1.95%	41,991
Jul 23, 2026	10.60	10.83	10.50	10.79	10.72	0.94%	32,666
Jul 22, 2026	10.89	10.91	10.61	10.69	10.63	-2.91%	42,924
Jul 21, 2026	10.81	11.05	10.70	11.01	10.94	1.38%	44,423
Jul 20, 2026	10.89	11.00	10.80	10.86	10.79	-1.36%	37,455
Jul 17, 2026	11.07	11.29	10.97	11.01	10.94	-0.81%	33,483
Jul 16, 2026	10.91	11.15	10.82	11.10	11.03	1.93%	28,508
Jul 15, 2026	10.92	11.20	10.73	10.89	10.82	-0.82%	29,214
Jul 14, 2026	11.02	11.28	10.92	10.98	10.91	-0.90%	40,093
Jul 13, 2026	11.06	11.25	10.79	11.08	11.01	-	48,325
Jul 10, 2026	10.91	11.15	10.91	11.08	11.01	0.64%	36,219
Jul 9, 2026	10.96	11.27	10.92	11.01	10.94	0.82%	25,814
Jul 8, 2026	11.14	11.22	10.87	10.92	10.85	-3.70%	38,074
Jul 7, 2026	11.30	11.54	11.13	11.34	11.27	0.71%	64,976
Jul 6, 2026	11.33	11.72	11.13	11.26	11.19	-1.05%	53,952
Jul 2, 2026	11.36	11.54	11.14	11.38	11.31	-0.44%	23,046
Jul 1, 2026	11.34	11.75	11.34	11.43	11.36	1.42%	48,184
Jun 30, 2026	11.59	11.70	11.22	11.27	11.20	-3.84%	74,004
Jun 29, 2026	11.74	11.91	11.55	11.72	11.65	-1.92%	116,475
Jun 26, 2026	10.90	12.12	10.90	11.95	11.88	8.14%	513,909
Jun 25, 2026	11.50	11.80	11.00	11.05	10.98	-4.66%	59,030
Jun 24, 2026	11.55	11.84	11.45	11.59	11.52	0.96%	94,875
Jun 23, 2026	11.18	11.54	10.98	11.48	11.41	4.27%	92,305
Jun 22, 2026	10.77	11.20	10.77	11.01	10.94	1.10%	63,564