Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,709
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%	13,471
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%	24,387
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%	26,383
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%	38,609
Apr 6, 2026	10.18	10.51	10.12	10.25	10.25	0.49%	57,776
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%	158,020
Mar 20, 2026	9.39	9.92	9.20	9.74	9.74	4.06%	160,671
Mar 19, 2026	9.22	9.43	9.17	9.36	9.36	0.75%	41,186
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%	47,710
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
Mar 12, 2026	9.34	9.63	9.34	9.56	9.56	0.10%	64,425
Mar 11, 2026	9.70	9.83	9.51	9.55	9.55	-2.55%	48,502
Mar 10, 2026	9.95	10.16	9.80	9.80	9.80	-2.49%	85,274
Mar 9, 2026	10.47	10.99	9.86	10.05	10.05	-4.56%	81,320
Mar 6, 2026	10.62	10.99	10.29	10.53	10.53	-2.05%	92,362
Mar 5, 2026	10.67	10.94	10.60	10.75	10.75	-0.46%	57,813
Mar 4, 2026	10.47	10.91	10.47	10.80	10.80	3.65%	42,593
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