Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.10	13.10	11.67	11.95	11.95	-8.78%	73,926
Sep 17, 2026	11.62	13.15	11.28	13.10	13.10	16.03%	357,174
Sep 16, 2026	11.65	11.65	11.25	11.29	11.29	-3.01%	5,205
Sep 15, 2026	11.63	11.71	11.57	11.64	11.64	-0.85%	3,739
Sep 14, 2026	12.19	12.19	11.65	11.74	11.74	-0.59%	5,276
Sep 11, 2026	11.77	11.90	11.26	11.81	11.81	1.46%	15,270
Sep 10, 2026	11.87	11.99	11.53	11.64	11.64	-2.27%	8,733
Sep 9, 2026	11.76	12.00	11.58	11.91	11.91	4.47%	18,550
Sep 8, 2026	11.95	11.98	11.40	11.40	11.40	-5.71%	11,736
Sep 4, 2026	12.14	12.37	11.84	12.09	12.09	-0.90%	7,569
Sep 3, 2026	11.89	12.61	11.89	12.20	12.20	1.24%	8,146
Sep 2, 2026	11.99	12.33	11.93	12.05	12.05	0.50%	8,979
Sep 1, 2026	12.24	12.25	11.90	11.99	11.99	0.25%	9,862
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