Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.19	12.36	11.78	12.03	12.03	-0.50%	5,909
Aug 10, 2026	12.65	12.65	11.67	12.09	12.09	-2.74%	12,386
Aug 7, 2026	11.62	12.45	11.62	12.43	12.43	7.25%	18,366
Aug 6, 2026	11.67	11.78	11.48	11.59	11.59	-1.61%	1,493
Aug 5, 2026	11.70	11.89	11.57	11.78	11.78	3.51%	17,167
Aug 4, 2026	11.11	11.65	11.08	11.38	11.38	9.63%	9,036
Aug 3, 2026	10.19	10.54	10.19	10.38	10.38	3.08%	3,584
Jul 31, 2026	10.12	10.20	9.94	10.07	10.07	0.40%	2,407
Jul 30, 2026	10.27	10.27	10.00	10.03	10.03	-3.56%	3,470
Jul 29, 2026	10.28	10.52	10.14	10.40	10.40	0.97%	5,849
Jul 28, 2026	10.35	10.70	10.30	10.30	10.30	1.18%	5,082
Jul 27, 2026	10.11	10.20	10.10	10.18	10.18	0.69%	1,539
Jul 24, 2026	9.77	10.11	9.77	10.11	10.11	0.10%	1,689
Jul 23, 2026	9.89	10.12	9.72	10.10	10.10	0.80%	4,045
Jul 22, 2026	10.01	10.02	9.95	10.02	10.02	-2.72%	3,196
Jul 21, 2026	9.70	10.30	9.70	10.30	10.30	4.89%	8,793
Jul 20, 2026	10.14	10.14	9.82	9.82	9.82	-4.01%	1,674
Jul 17, 2026	10.14	10.52	10.14	10.23	10.23	-0.29%	2,535
Jul 16, 2026	9.93	10.30	9.93	10.26	10.26	1.68%	3,694
Jul 15, 2026	9.95	10.18	9.93	10.09	10.09	0.90%	1,697
Jul 14, 2026	10.04	10.28	9.90	10.00	10.00	-2.25%	1,985
Jul 13, 2026	10.11	10.51	9.88	10.23	10.23	1.09%	27,420
Jul 10, 2026	10.43	10.43	10.12	10.12	10.12	-2.50%	2,113
Jul 9, 2026	10.08	10.45	10.08	10.38	10.38	0.87%	3,926
Jul 8, 2026	10.32	10.33	10.22	10.29	10.29	-0.77%	1,950
Jul 7, 2026	10.24	10.60	10.24	10.37	10.37	-2.90%	859
Jul 6, 2026	10.35	10.76	10.25	10.68	10.68	1.81%	4,735
Jul 2, 2026	10.19	10.49	10.19	10.49	10.49	-1.13%	1,912
Jul 1, 2026	10.43	10.70	10.43	10.61	10.61	1.73%	3,450
Jun 30, 2026	10.68	10.68	10.38	10.43	10.43	-3.25%	1,622
Jun 29, 2026	10.91	11.17	10.68	10.78	10.78	-0.65%	10,815
Jun 26, 2026	10.32	11.16	9.72	10.85	10.85	5.24%	7,315
Jun 25, 2026	10.81	11.00	10.31	10.31	10.31	-7.53%	4,651
Jun 24, 2026	10.46	11.15	10.46	11.15	11.15	4.79%	3,838
Jun 23, 2026	10.00	10.66	9.37	10.64	10.64	3.80%	3,906
Jun 22, 2026	9.61	10.33	9.59	10.25	10.25	-1.54%	2,265
Jun 18, 2026	9.90	10.72	9.80	10.41	10.41	0.97%	9,319
Jun 17, 2026	10.20	10.31	10.02	10.31	10.31	0.10%	1,650
Jun 16, 2026	10.20	10.61	10.16	10.30	10.30	0.29%	2,637
Jun 15, 2026	10.62	10.76	10.27	10.27	10.27	-4.82%	2,916
Jun 12, 2026	10.88	10.88	10.44	10.79	10.79	-0.09%	2,686
Jun 11, 2026	10.74	10.88	10.29	10.80	10.80	1.41%	3,971
Jun 10, 2026	10.08	10.78	10.08	10.65	10.65	5.55%	3,859
Jun 9, 2026	10.40	10.57	10.09	10.09	10.09	1.82%	2,291
Jun 8, 2026	10.16	10.36	9.50	9.91	9.91	-3.88%	7,337
Jun 5, 2026	10.31	10.34	10.31	10.31	10.31	-0.96%	874
Jun 4, 2026	9.97	10.48	9.97	10.41	10.41	4.20%	3,968
Jun 3, 2026	9.99	10.48	9.99	9.99	9.99	-0.79%	3,640
Jun 2, 2026	10.05	10.21	9.86	10.07	10.07	0.10%	13,460
Jun 1, 2026	9.87	10.29	9.56	10.06	10.06	0.30%	5,167