Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.80	12.84	12.80	12.80	12.80	-	25,599
Oct 8, 2026	12.62	12.96	12.26	12.80	12.80	0.39%	64,263
Oct 7, 2026	12.62	12.88	12.58	12.75	12.75	-0.16%	33,021
Oct 6, 2026	12.79	12.97	12.68	12.77	12.77	0.47%	29,165
Oct 5, 2026	12.56	12.80	12.49	12.71	12.71	0.32%	36,551
Oct 2, 2026	12.60	12.77	12.47	12.67	12.67	0.80%	50,162
Oct 1, 2026	12.34	12.60	12.23	12.57	12.57	0.72%	35,704
Sep 30, 2026	12.50	12.57	12.35	12.48	12.48	-0.95%	56,950
Sep 29, 2026	12.43	12.80	12.25	12.60	12.60	-	78,970
Sep 28, 2026	12.50	12.80	12.26	12.60	12.60	0.80%	93,450
Sep 25, 2026	12.45	12.62	12.21	12.50	12.50	0.56%	92,312
Sep 24, 2026	12.45	12.50	12.05	12.43	12.43	0.40%	55,384
Sep 23, 2026	12.51	12.69	12.28	12.38	12.38	-3.58%	101,601
Sep 22, 2026	12.45	12.86	12.24	12.84	12.84	2.64%	116,077
Sep 21, 2026	12.62	12.76	12.12	12.51	12.51	1.30%	173,296
Sep 18, 2026	12.91	13.02	12.22	12.35	12.35	-4.71%	168,492
Sep 17, 2026	12.45	13.14	12.33	12.96	12.96	4.10%	119,365
Sep 16, 2026	12.53	12.63	12.23	12.45	12.45	-0.24%	79,404
Sep 15, 2026	12.45	12.64	12.36	12.48	12.48	0.24%	97,431
Sep 14, 2026	12.45	12.70	12.39	12.45	12.45	-0.24%	55,622
Sep 11, 2026	12.70	12.89	12.03	12.48	12.48	0.08%	47,122
Sep 10, 2026	12.84	12.84	12.30	12.47	12.47	-2.50%	57,543
Sep 9, 2026	12.79	12.99	12.63	12.79	12.79	0.39%	73,173
Sep 8, 2026	13.27	13.53	12.62	12.74	12.74	-3.99%	38,173
Sep 4, 2026	13.40	13.56	13.07	13.27	13.27	-1.26%	25,263
Sep 3, 2026	13.46	13.75	13.32	13.44	13.44	1.51%	47,655
Sep 2, 2026	13.00	13.44	13.00	13.24	13.24	3.04%	67,979
Sep 1, 2026	13.03	13.39	12.79	12.85	12.85	-2.06%	24,657
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