Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	12.01	12.18	11.61	11.96	11.96	-2.13%	24,286
Aug 28, 2026	11.90	12.35	11.90	12.22	12.22	3.56%	18,969
Aug 27, 2026	11.76	12.07	11.60	11.80	11.80	-0.92%	10,828
Aug 26, 2026	11.98	12.23	11.77	11.91	11.91	1.10%	7,677
Aug 25, 2026	12.11	12.36	11.70	11.78	11.78	-2.73%	18,848
Aug 24, 2026	11.97	12.85	11.83	12.11	12.11	-1.06%	46,946
Aug 21, 2026	12.00	12.30	11.83	12.24	12.24	1.83%	19,937
Aug 20, 2026	11.73	12.21	11.14	12.02	12.02	0.33%	19,081
Aug 19, 2026	12.37	12.46	11.98	11.98	11.98	-2.68%	13,051
Aug 18, 2026	12.98	12.98	12.31	12.31	12.31	-2.76%	18,708
Aug 17, 2026	12.70	13.59	12.43	12.66	12.66	1.52%	59,879
Aug 14, 2026	12.36	12.47	12.11	12.47	12.47	2.13%	8,313
Aug 13, 2026	12.11	12.45	12.11	12.29	12.21	1.49%	10,798
Aug 12, 2026	12.17	12.33	12.03	12.11	12.03	0.67%	8,719
Aug 11, 2026	12.19	12.36	11.78	12.03	11.95	-0.50%	5,911
Aug 10, 2026	12.65	12.65	11.67	12.09	12.01	-2.74%	12,386
Aug 7, 2026	11.62	12.45	11.62	12.43	12.35	7.25%	22,469
Aug 6, 2026	11.67	11.78	11.48	11.59	11.51	-1.61%	1,494
Aug 5, 2026	11.70	11.89	11.57	11.78	11.70	3.51%	17,167
Aug 4, 2026	11.11	11.65	11.08	11.38	11.31	9.63%	9,036
Aug 3, 2026	10.19	10.54	10.19	10.38	10.31	3.08%	3,584
Jul 31, 2026	10.12	10.20	9.94	10.07	10.00	0.40%	2,407
Jul 30, 2026	10.27	10.27	10.00	10.03	9.96	-3.56%	3,470
Jul 29, 2026	10.28	10.52	10.14	10.40	10.33	0.97%	5,849
Jul 28, 2026	10.35	10.70	10.30	10.30	10.23	1.18%	5,082
Jul 27, 2026	10.11	10.20	10.10	10.18	10.11	0.69%	1,540
Jul 24, 2026	9.77	10.11	9.77	10.11	10.04	0.10%	1,689
Jul 23, 2026	9.89	10.12	9.72	10.10	10.03	0.80%	4,045
Jul 22, 2026	10.01	10.02	9.95	10.02	9.95	-2.72%	3,196
Jul 21, 2026	9.70	10.30	9.70	10.30	10.23	4.89%	8,794
Jul 20, 2026	10.14	10.14	9.82	9.82	9.76	-4.01%	1,674
Jul 17, 2026	10.14	10.52	10.14	10.23	10.16	-0.29%	2,535
Jul 16, 2026	9.93	10.30	9.93	10.26	10.19	1.68%	3,694
Jul 15, 2026	9.95	10.18	9.93	10.09	10.02	0.90%	1,697
Jul 14, 2026	10.04	10.28	9.90	10.00	9.93	-2.25%	1,985
Jul 13, 2026	10.11	10.51	9.88	10.23	10.16	1.09%	27,420
Jul 10, 2026	10.43	10.43	10.12	10.12	10.05	-2.50%	2,113
Jul 9, 2026	10.08	10.45	10.08	10.38	10.31	0.87%	3,926
Jul 8, 2026	10.32	10.33	10.22	10.29	10.22	-0.77%	1,950
Jul 7, 2026	10.24	10.60	10.24	10.37	10.30	-2.90%	868
Jul 6, 2026	10.35	10.76	10.25	10.68	10.61	1.81%	4,735
Jul 2, 2026	10.19	10.49	10.19	10.49	10.42	-1.13%	1,912
Jul 1, 2026	10.43	10.70	10.43	10.61	10.54	1.73%	3,450
Jun 30, 2026	10.68	10.68	10.38	10.43	10.36	-3.25%	1,622
Jun 29, 2026	10.91	11.17	10.68	10.78	10.71	-0.65%	10,815
Jun 26, 2026	10.32	11.16	9.72	10.85	10.78	5.24%	7,315
Jun 25, 2026	10.81	11.00	10.31	10.31	10.24	-7.53%	4,651
Jun 24, 2026	10.46	11.15	10.46	11.15	11.08	4.79%	3,838
Jun 23, 2026	10.00	10.66	9.37	10.64	10.57	3.80%	3,906
Jun 22, 2026	9.61	10.33	9.59	10.25	10.18	-1.54%	2,265