Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	9.91	10.25	9.79	10.03	10.03	-1.33%	9,500
May 28, 2026	10.30	10.48	10.24	10.24	10.17	-0.87%	3,398
May 27, 2026	10.26	10.33	10.26	10.33	10.25	0.19%	5,812
May 26, 2026	10.48	10.51	10.25	10.31	10.23	-0.39%	10,229
May 22, 2026	9.92	10.35	9.92	10.35	10.27	0.19%	937
May 21, 2026	9.69	10.34	9.69	10.33	10.25	4.87%	5,219
May 20, 2026	9.86	9.97	9.52	9.85	9.78	3.90%	7,565
May 19, 2026	9.58	10.00	9.48	9.48	9.41	-1.96%	5,219
May 18, 2026	9.37	9.78	9.27	9.67	9.60	1.90%	2,031
May 15, 2026	9.37	9.77	9.37	9.49	9.42	0.32%	5,710
May 14, 2026	9.63	9.90	9.24	9.46	9.39	-2.77%	23,766
May 13, 2026	9.45	9.73	9.45	9.73	9.66	2.42%	3,887
May 12, 2026	9.91	9.91	9.50	9.50	9.43	0.11%	3,739
May 11, 2026	9.27	9.74	9.27	9.49	9.42	1.39%	8,024
May 8, 2026	9.22	9.65	8.90	9.36	9.29	-0.11%	2,493
May 7, 2026	9.23	9.55	8.78	9.37	9.30	0.11%	6,662
May 6, 2026	8.99	9.73	8.89	9.36	9.29	3.77%	17,311
May 5, 2026	9.00	9.73	9.00	9.02	8.95	-4.85%	8,901
May 4, 2026	9.62	10.00	9.48	9.48	9.41	-1.25%	9,337
May 1, 2026	10.69	10.69	9.60	9.60	9.53	-4.29%	1,980
Apr 30, 2026	10.13	10.31	10.03	10.03	9.96	-3.09%	2,051
Apr 29, 2026	10.18	10.41	10.17	10.35	10.27	1.27%	2,429
Apr 28, 2026	9.68	10.54	9.68	10.22	10.15	5.80%	11,119
Apr 27, 2026	9.86	10.03	9.66	9.66	9.59	-2.82%	6,043
Apr 24, 2026	10.03	10.38	9.47	9.94	9.87	0.51%	8,204
Apr 23, 2026	10.05	10.21	9.87	9.89	9.82	-1.59%	3,334
Apr 22, 2026	10.10	10.17	9.77	10.05	9.98	0.50%	4,065
Apr 21, 2026	10.28	10.28	9.95	10.00	9.93	0.91%	2,741
Apr 20, 2026	10.16	10.27	9.91	9.91	9.84	-1.59%	2,705
Apr 17, 2026	9.86	10.29	9.86	10.07	10.00	-0.20%	1,442
Apr 16, 2026	9.67	10.09	9.67	10.09	10.02	0.80%	2,895
Apr 15, 2026	9.97	10.15	9.93	10.01	9.94	1.93%	6,282
Apr 14, 2026	9.80	10.08	9.55	9.82	9.75	0.20%	26,768
Apr 13, 2026	10.37	10.59	9.65	9.80	9.73	-3.64%	41,546
Apr 10, 2026	10.21	10.31	10.17	10.17	10.10	-3.51%	2,235
Apr 9, 2026	10.27	10.56	10.22	10.54	10.46	0.76%	4,960
Apr 8, 2026	10.42	10.50	10.18	10.46	10.38	2.55%	6,183
Apr 7, 2026	10.28	10.60	10.20	10.20	10.13	0.10%	5,334
Apr 6, 2026	10.02	10.44	10.01	10.19	10.12	0.49%	4,966
Apr 2, 2026	10.02	10.30	9.74	10.14	10.07	0.30%	1,413
Apr 1, 2026	9.74	10.11	9.74	10.11	10.04	-0.30%	1,147
Mar 31, 2026	9.94	10.29	9.80	10.14	10.07	0.60%	5,352
Mar 30, 2026	9.84	10.11	9.84	10.08	10.01	3.70%	1,888
Mar 27, 2026	9.74	9.74	9.64	9.72	9.65	-0.92%	1,399