Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	9.42	9.74	9.42	9.59	9.59	-0.83%	5,498
Mar 16, 2026	9.87	9.87	9.40	9.67	9.67	1.47%	6,318
Mar 13, 2026	9.72	9.99	9.46	9.53	9.53	-0.83%	6,170
Mar 12, 2026	9.51	9.61	9.49	9.61	9.61	-0.52%	2,487
Mar 11, 2026	9.95	9.98	9.64	9.66	9.66	-2.72%	12,347
Mar 10, 2026	9.92	10.24	9.92	9.93	9.93	-0.50%	9,548
Mar 9, 2026	10.52	10.59	9.90	9.98	9.98	-5.22%	12,725
Mar 6, 2026	10.60	10.62	10.34	10.53	10.53	0.19%	8,525
Mar 5, 2026	10.38	10.59	10.32	10.51	10.51	0.57%	7,840
Mar 4, 2026	10.16	10.60	10.16	10.45	10.45	3.57%	5,568
Mar 3, 2026	9.96	10.22	9.63	10.09	10.09	-0.10%	7,645
Mar 2, 2026	10.40	10.64	9.92	10.10	10.10	1.61%	6,300
Feb 27, 2026	9.78	10.32	9.78	9.94	9.94	-2.26%	4,495
Feb 26, 2026	9.78	10.24	9.77	10.17	10.17	0.99%	5,442
Feb 25, 2026	9.68	10.24	9.59	10.07	10.07	3.71%	10,459
Feb 24, 2026	9.85	10.11	9.68	9.71	9.71	-1.22%	17,203
Feb 23, 2026	10.13	10.14	9.82	9.83	9.83	-6.02%	4,591
Feb 20, 2026	10.30	10.64	10.30	10.46	10.39	0.38%	5,750
Feb 19, 2026	10.47	10.47	10.32	10.42	10.35	-0.57%	3,046
Feb 18, 2026	10.49	10.56	10.39	10.48	10.40	-0.66%	10,755
Feb 17, 2026	9.84	10.77	9.80	10.55	10.47	-0.19%	11,456
Feb 13, 2026	10.23	10.57	9.99	10.57	10.49	2.13%	9,209
Feb 12, 2026	10.46	10.55	10.19	10.35	10.28	0.78%	10,754
Feb 11, 2026	10.47	10.80	10.24	10.27	10.20	-2.65%	18,194
Feb 10, 2026	10.14	10.87	10.09	10.55	10.47	-0.85%	41,578
Feb 9, 2026	11.56	11.68	10.17	10.64	10.56	-0.09%	985,519
Feb 6, 2026	11.22	11.22	10.62	10.65	10.57	-1.25%	10,931
Feb 5, 2026	10.60	11.09	10.60	10.79	10.71	3.21%	9,021
Feb 4, 2026	10.92	10.92	10.25	10.45	10.38	-1.23%	4,585
Feb 3, 2026	10.67	10.84	10.50	10.58	10.50	0.47%	2,590
Feb 2, 2026	10.53	10.65	10.31	10.53	10.45	2.23%	2,184
Jan 30, 2026	10.40	10.57	10.30	10.30	10.23	-1.44%	4,453
Jan 29, 2026	10.45	10.45	10.07	10.45	10.38	0.77%	3,339
Jan 28, 2026	10.00	10.37	10.00	10.37	10.30	4.12%	7,808
Jan 27, 2026	10.74	10.74	9.96	9.96	9.89	-0.90%	2,804
Jan 26, 2026	10.13	10.43	10.05	10.05	9.98	-4.92%	9,308
Jan 23, 2026	10.30	10.57	10.18	10.57	10.49	-0.09%	3,393
Jan 22, 2026	10.70	11.17	10.50	10.58	10.50	2.12%	11,066
Jan 21, 2026	10.69	10.69	10.21	10.36	10.29	-0.10%	2,567
Jan 20, 2026	10.30	10.52	10.23	10.37	10.30	-2.35%	7,767
Jan 16, 2026	10.85	10.87	10.40	10.62	10.54	-0.19%	2,607
Jan 15, 2026	10.80	10.82	10.51	10.64	10.56	-0.47%	4,210
Jan 14, 2026	10.70	10.70	10.41	10.69	10.61	0.19%	2,520
Jan 13, 2026	10.94	10.94	10.40	10.67	10.59	-1.93%	7,839
Jan 12, 2026	10.16	10.88	10.16	10.88	10.80	3.13%	1,488
Jan 9, 2026	10.74	10.74	10.31	10.55	10.47	-1.03%	3,298
Jan 8, 2026	10.35	10.67	10.17	10.66	10.58	3.00%	6,949
Jan 7, 2026	10.45	10.70	10.06	10.35	10.28	0.10%	6,753
Jan 6, 2026	10.32	10.40	10.30	10.34	10.27	0.10%	2,639
Jan 5, 2026	10.67	10.67	10.30	10.33	10.26	0.10%	1,100