Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
10.46
+0.18 (1.75%)
At close: Sep 22, 2025, 4:00 PM EDT
10.46
0.00 (0.00%)
After-hours: Sep 22, 2025, 7:00 PM EDT
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 10.21 | 10.46 | 10.21 | 10.46 | 10.46 | 1.75% | 4,143 |
| Sep 19, 2025 | 10.25 | 10.68 | 10.22 | 10.28 | 10.28 | 0.39% | 21,768 |
| Sep 18, 2025 | 10.45 | 10.59 | 10.24 | 10.24 | 10.24 | -1.44% | 4,845 |
| Sep 17, 2025 | 9.96 | 10.54 | 9.94 | 10.39 | 10.39 | 4.65% | 6,955 |
| Sep 16, 2025 | 9.81 | 9.93 | 9.77 | 9.93 | 9.93 | -0.02% | 2,843 |
| Sep 15, 2025 | 10.09 | 10.17 | 9.88 | 9.93 | 9.93 | -0.20% | 2,463 |
| Sep 12, 2025 | 9.85 | 10.42 | 9.85 | 9.95 | 9.95 | -2.26% | 7,287 |
| Sep 11, 2025 | 9.83 | 10.34 | 9.83 | 10.18 | 10.18 | 4.73% | 7,815 |
| Sep 10, 2025 | 9.77 | 10.05 | 9.52 | 9.72 | 9.72 | -1.32% | 5,644 |
| Sep 9, 2025 | 9.94 | 10.32 | 9.85 | 9.85 | 9.85 | -4.00% | 6,894 |
| Sep 8, 2025 | 9.85 | 10.54 | 9.85 | 10.26 | 10.26 | -0.87% | 2,078 |
| Sep 5, 2025 | 9.70 | 11.05 | 9.70 | 10.35 | 10.35 | -1.52% | 4,769 |
| Sep 4, 2025 | 10.55 | 10.55 | 10.46 | 10.51 | 10.51 | -0.28% | 6,366 |
| Sep 3, 2025 | 10.53 | 10.54 | 10.36 | 10.54 | 10.54 | 0.67% | 1,379 |
| Sep 2, 2025 | 10.44 | 10.54 | 10.38 | 10.47 | 10.47 | -1.13% | 1,107 |
| Aug 29, 2025 | 10.55 | 11.13 | 10.55 | 10.59 | 10.59 | 0.38% | 2,548 |
| Aug 28, 2025 | 11.03 | 11.03 | 10.55 | 10.55 | 10.55 | -3.30% | 5,296 |
| Aug 27, 2025 | 11.13 | 11.37 | 10.91 | 10.91 | 10.91 | 0.18% | 3,156 |
| Aug 26, 2025 | 10.88 | 11.21 | 10.88 | 10.89 | 10.89 | -0.09% | 1,636 |
| Aug 25, 2025 | 11.21 | 11.21 | 10.90 | 10.90 | 10.90 | -4.89% | 615 |
| Aug 22, 2025 | 11.00 | 11.52 | 10.80 | 11.46 | 11.46 | 4.28% | 3,646 |
| Aug 21, 2025 | 10.52 | 10.99 | 10.41 | 10.99 | 10.99 | 5.22% | 5,416 |
| Aug 20, 2025 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 1.51% | 491 |
| Aug 19, 2025 | 9.73 | 10.29 | 9.72 | 10.29 | 10.29 | 4.89% | 3,905 |
| Aug 18, 2025 | 9.95 | 9.95 | 9.81 | 9.81 | 9.81 | -1.90% | 772 |
| Aug 15, 2025 | 9.93 | 10.00 | 9.76 | 10.00 | 10.00 | -1.86% | 1,982 |
| Aug 14, 2025 | 10.36 | 10.36 | 10.02 | 10.19 | 10.11 | -0.59% | 1,119 |
| Aug 13, 2025 | 9.92 | 10.37 | 9.92 | 10.25 | 10.17 | 7.89% | 3,611 |
| Aug 12, 2025 | 9.34 | 9.50 | 9.24 | 9.50 | 9.43 | 2.81% | 1,415 |
| Aug 11, 2025 | 8.84 | 9.24 | 8.84 | 9.24 | 9.17 | 4.17% | 1,438 |
| Aug 8, 2025 | 8.90 | 9.15 | 8.76 | 8.87 | 8.80 | 0.45% | 2,048 |
| Aug 7, 2025 | 9.08 | 9.08 | 8.83 | 8.83 | 8.76 | -3.92% | 10,074 |
| Aug 6, 2025 | 9.17 | 9.27 | 9.17 | 9.19 | 9.12 | 0.22% | 1,356 |
| Aug 5, 2025 | 9.36 | 9.37 | 8.93 | 9.17 | 9.10 | -0.43% | 8,018 |
| Aug 4, 2025 | 9.40 | 9.88 | 9.21 | 9.21 | 9.14 | -1.18% | 1,331 |
| Aug 1, 2025 | 9.21 | 9.32 | 9.08 | 9.32 | 9.25 | 1.19% | 2,947 |
| Jul 31, 2025 | 9.44 | 9.44 | 9.21 | 9.21 | 9.14 | -3.86% | 2,054 |
| Jul 30, 2025 | 9.89 | 9.89 | 9.58 | 9.58 | 9.51 | -2.44% | 779 |
| Jul 29, 2025 | 9.81 | 10.06 | 9.81 | 9.82 | 9.75 | -2.96% | 1,413 |
| Jul 28, 2025 | 10.12 | 10.25 | 10.12 | 10.12 | 10.05 | -3.62% | 1,453 |
| Jul 25, 2025 | 10.19 | 10.50 | 10.19 | 10.50 | 10.42 | 2.94% | 802 |
| Jul 24, 2025 | 10.23 | 10.50 | 10.20 | 10.20 | 10.12 | -5.20% | 4,509 |
| Jul 23, 2025 | 10.52 | 10.76 | 10.26 | 10.76 | 10.68 | 2.48% | 1,549 |
| Jul 22, 2025 | 10.20 | 10.82 | 10.20 | 10.50 | 10.42 | 3.86% | 5,889 |
| Jul 21, 2025 | 10.26 | 10.58 | 10.11 | 10.11 | 10.04 | -2.41% | 1,910 |
| Jul 18, 2025 | 10.36 | 10.36 | 10.28 | 10.36 | 10.28 | -1.24% | 644 |
| Jul 17, 2025 | 10.60 | 10.96 | 10.49 | 10.49 | 10.41 | 2.44% | 4,032 |
| Jul 16, 2025 | 10.08 | 10.49 | 9.93 | 10.24 | 10.16 | 2.50% | 3,699 |
| Jul 15, 2025 | 10.30 | 10.51 | 9.99 | 9.99 | 9.92 | -2.92% | 1,921 |
| Jul 14, 2025 | 10.57 | 10.91 | 9.98 | 10.29 | 10.21 | -0.96% | 2,507 |