Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	10.78	10.78	10.15	10.32	10.25	-3.73%	2,861
Dec 31, 2025	10.55	10.72	10.55	10.72	10.64	-0.83%	895
Dec 30, 2025	10.62	11.03	10.49	10.81	10.73	0.09%	18,687
Dec 29, 2025	11.20	11.20	10.60	10.80	10.72	-3.57%	11,806
Dec 26, 2025	11.04	11.47	11.00	11.20	11.12	0.09%	3,358
Dec 24, 2025	11.23	11.31	10.94	11.19	11.11	1.73%	2,009
Dec 23, 2025	11.01	11.13	11.00	11.00	10.92	0.64%	2,282
Dec 22, 2025	10.82	11.39	10.82	10.93	10.85	2.34%	4,383
Dec 19, 2025	10.82	10.90	10.50	10.68	10.60	-0.56%	7,071
Dec 18, 2025	10.83	10.90	10.74	10.74	10.66	-0.09%	3,983
Dec 17, 2025	10.11	10.80	10.11	10.75	10.67	1.90%	4,546
Dec 16, 2025	10.66	10.72	10.55	10.55	10.47	-	1,810
Dec 15, 2025	10.82	10.90	10.55	10.55	10.47	-1.49%	2,116
Dec 12, 2025	10.30	10.74	10.04	10.71	10.63	3.18%	4,165