Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
10.38
-0.26 (-2.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.53 | 10.65 | 10.19 | 10.38 | 10.38 | -2.44% | 7,670 |
| Dec 4, 2025 | 10.26 | 10.64 | 10.15 | 10.64 | 10.64 | 5.03% | 5,008 |
| Dec 3, 2025 | 10.22 | 10.30 | 10.13 | 10.13 | 10.13 | 0.20% | 1,565 |
| Dec 2, 2025 | 10.47 | 10.47 | 10.11 | 10.11 | 10.11 | -2.79% | 3,661 |
| Dec 1, 2025 | 10.62 | 10.62 | 10.30 | 10.40 | 10.40 | 0.48% | 4,269 |
| Nov 28, 2025 | 10.82 | 10.82 | 10.35 | 10.35 | 10.35 | -4.43% | 4,095 |
| Nov 26, 2025 | 10.72 | 10.83 | 10.50 | 10.83 | 10.83 | 2.27% | 10,175 |
| Nov 25, 2025 | 10.07 | 10.85 | 10.07 | 10.59 | 10.59 | 4.33% | 8,237 |
| Nov 24, 2025 | 10.61 | 10.65 | 10.15 | 10.15 | 10.15 | -4.34% | 5,656 |
| Nov 21, 2025 | 10.02 | 10.61 | 10.02 | 10.61 | 10.61 | 1.05% | 7,803 |
| Nov 20, 2025 | 10.38 | 10.95 | 10.26 | 10.50 | 10.50 | 1.84% | 4,866 |
| Nov 19, 2025 | 10.26 | 10.51 | 10.24 | 10.31 | 10.31 | 0.10% | 2,647 |
| Nov 18, 2025 | 10.48 | 10.65 | 10.30 | 10.30 | 10.23 | -0.96% | 5,244 |
| Nov 17, 2025 | 10.57 | 10.68 | 10.40 | 10.40 | 10.32 | -1.05% | 2,845 |
| Nov 14, 2025 | 10.56 | 10.57 | 10.28 | 10.51 | 10.43 | -1.59% | 1,552 |
| Nov 13, 2025 | 10.74 | 10.79 | 10.41 | 10.68 | 10.60 | -0.28% | 5,470 |
| Nov 12, 2025 | 10.95 | 11.14 | 10.71 | 10.71 | 10.63 | -1.38% | 3,791 |
| Nov 11, 2025 | 10.89 | 11.05 | 10.26 | 10.86 | 10.78 | 0.65% | 8,423 |
| Nov 10, 2025 | 10.43 | 11.00 | 10.43 | 10.79 | 10.71 | 2.96% | 12,287 |
| Nov 7, 2025 | 9.77 | 10.89 | 9.77 | 10.48 | 10.40 | 3.46% | 18,034 |
| Nov 6, 2025 | 10.20 | 10.40 | 10.05 | 10.13 | 10.06 | -1.07% | 5,857 |
| Nov 5, 2025 | 10.40 | 10.60 | 9.94 | 10.24 | 10.17 | 1.39% | 38,990 |
| Nov 4, 2025 | 10.50 | 10.50 | 10.05 | 10.10 | 10.03 | 1.81% | 8,577 |
| Nov 3, 2025 | 10.02 | 10.02 | 9.80 | 9.92 | 9.85 | -1.20% | 5,360 |
| Oct 31, 2025 | 9.70 | 10.06 | 9.69 | 10.04 | 9.97 | 1.93% | 6,591 |
| Oct 30, 2025 | 9.90 | 9.98 | 9.80 | 9.85 | 9.78 | -2.09% | 7,131 |
| Oct 29, 2025 | 10.00 | 10.14 | 9.98 | 10.06 | 9.99 | 0.30% | 1,757 |
| Oct 27, 2025 | 10.02 | 10.29 | 9.97 | 10.03 | 9.96 | -1.57% | 4,122 |
| Oct 24, 2025 | 10.15 | 10.20 | 10.09 | 10.19 | 10.12 | 0.69% | 2,643 |
| Oct 23, 2025 | 10.11 | 10.22 | 10.11 | 10.12 | 10.05 | -0.78% | 3,049 |
| Oct 22, 2025 | 10.06 | 10.20 | 9.97 | 10.20 | 10.13 | 1.69% | 7,443 |
| Oct 21, 2025 | 9.97 | 10.16 | 9.97 | 10.03 | 9.96 | -0.99% | 3,678 |
| Oct 20, 2025 | 9.82 | 10.13 | 9.82 | 10.13 | 10.06 | 1.60% | 3,589 |
| Oct 17, 2025 | 9.75 | 9.99 | 9.75 | 9.97 | 9.90 | 0.50% | 3,011 |
| Oct 16, 2025 | 10.08 | 10.13 | 9.83 | 9.92 | 9.85 | -1.49% | 3,562 |
| Oct 15, 2025 | 10.04 | 10.27 | 9.76 | 10.07 | 10.00 | 0.30% | 4,382 |
| Oct 14, 2025 | 9.67 | 10.22 | 9.67 | 10.04 | 9.97 | 3.19% | 8,885 |
| Oct 13, 2025 | 9.84 | 10.24 | 9.73 | 9.73 | 9.66 | -0.61% | 3,964 |
| Oct 10, 2025 | 9.94 | 10.07 | 9.75 | 9.79 | 9.72 | -1.41% | 5,378 |
| Oct 9, 2025 | 9.79 | 9.96 | 9.58 | 9.93 | 9.86 | 0.10% | 1,939 |
| Oct 8, 2025 | 9.78 | 9.93 | 9.63 | 9.92 | 9.85 | 3.26% | 3,311 |
| Oct 7, 2025 | 9.70 | 9.80 | 9.40 | 9.61 | 9.54 | 0.32% | 3,470 |
| Oct 6, 2025 | 9.75 | 10.26 | 9.36 | 9.58 | 9.51 | -3.37% | 6,409 |
| Oct 3, 2025 | 9.82 | 10.06 | 9.82 | 9.91 | 9.84 | 1.54% | 2,609 |
| Oct 2, 2025 | 9.76 | 9.78 | 9.76 | 9.76 | 9.69 | 0.21% | 3,784 |
| Oct 1, 2025 | 9.91 | 10.16 | 9.74 | 9.74 | 9.67 | -0.41% | 2,413 |
| Sep 30, 2025 | 9.96 | 9.96 | 9.78 | 9.78 | 9.71 | -1.11% | 637 |
| Sep 29, 2025 | 10.37 | 10.61 | 9.89 | 9.89 | 9.82 | -4.07% | 3,056 |
| Sep 26, 2025 | 10.24 | 10.31 | 10.02 | 10.31 | 10.23 | 1.18% | 2,490 |
| Sep 25, 2025 | 10.25 | 10.25 | 10.04 | 10.19 | 10.12 | 1.19% | 769 |