Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	10.70	10.70	10.41	10.69	10.69	0.19%	2,520
Jan 13, 2026	10.94	10.94	10.40	10.67	10.67	-1.93%	7,839
Jan 12, 2026	10.16	10.88	10.16	10.88	10.88	3.13%	1,488
Jan 9, 2026	10.74	10.74	10.31	10.55	10.55	-1.03%	3,298
Jan 8, 2026	10.35	10.67	10.17	10.66	10.66	3.00%	6,949
Jan 7, 2026	10.45	10.70	10.06	10.35	10.35	0.10%	6,753
Jan 6, 2026	10.32	10.40	10.30	10.34	10.34	0.10%	2,639
Jan 5, 2026	10.67	10.67	10.30	10.33	10.33	0.10%	1,100
Jan 2, 2026	10.78	10.78	10.15	10.32	10.32	-3.73%	2,855
Dec 31, 2025	10.55	10.72	10.55	10.72	10.72	-0.83%	895
Dec 30, 2025	10.62	11.03	10.49	10.81	10.81	0.09%	18,687
Dec 29, 2025	11.20	11.20	10.60	10.80	10.80	-3.57%	11,781
Dec 26, 2025	11.04	11.47	11.00	11.20	11.20	0.09%	3,354
Dec 24, 2025	11.23	11.31	10.94	11.19	11.19	1.73%	2,009
Dec 23, 2025	11.01	11.13	11.00	11.00	11.00	0.64%	2,282
Dec 22, 2025	10.82	11.39	10.82	10.93	10.93	2.34%	4,383
Dec 19, 2025	10.82	10.90	10.50	10.68	10.68	-0.56%	7,071
Dec 18, 2025	10.83	10.90	10.74	10.74	10.74	-0.09%	3,983
Dec 17, 2025	10.11	10.80	10.11	10.75	10.75	1.90%	4,546
Dec 16, 2025	10.66	10.72	10.55	10.55	10.55	-	1,810
Dec 15, 2025	10.82	10.90	10.55	10.55	10.55	-1.49%	2,116
Dec 12, 2025	10.30	10.74	10.04	10.71	10.71	3.18%	4,165
Dec 11, 2025	10.10	10.54	10.10	10.38	10.38	2.77%	1,563
Dec 10, 2025	10.03	10.45	10.03	10.10	10.10	-	7,547
Dec 9, 2025	10.30	10.30	10.10	10.10	10.10	0.20%	2,302
Dec 8, 2025	10.26	10.40	10.03	10.08	10.08	-2.89%	4,322
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