Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	9.68	10.54	9.68	10.22	10.22	5.80%	11,107
Apr 27, 2026	9.86	10.03	9.66	9.66	9.66	-2.82%	6,034
Apr 24, 2026	10.03	10.38	9.47	9.94	9.94	0.51%	8,204
Apr 23, 2026	10.05	10.21	9.87	9.89	9.89	-1.59%	3,326
Apr 22, 2026	10.10	10.17	9.77	10.05	10.05	0.50%	3,988
Apr 21, 2026	10.28	10.28	9.95	10.00	10.00	0.91%	2,741
Apr 20, 2026	10.16	10.27	9.91	9.91	9.91	-1.59%	2,705
Apr 17, 2026	9.86	10.29	9.86	10.07	10.07	-0.20%	1,442
Apr 16, 2026	9.67	10.09	9.67	10.09	10.09	0.80%	2,895
Apr 15, 2026	9.97	10.15	9.93	10.01	10.01	1.93%	6,282
Apr 14, 2026	9.80	10.08	9.55	9.82	9.82	0.20%	26,768
Apr 13, 2026	10.37	10.59	9.65	9.80	9.80	-3.64%	41,546
Apr 10, 2026	10.21	10.31	10.17	10.17	10.17	-3.51%	2,235
Apr 9, 2026	10.27	10.56	10.22	10.54	10.54	0.76%	4,960
Apr 8, 2026	10.42	10.50	10.18	10.46	10.46	2.55%	5,892
Apr 7, 2026	10.28	10.60	10.20	10.20	10.20	0.10%	5,334
Apr 6, 2026	10.02	10.44	10.01	10.19	10.19	0.49%	4,964
Apr 2, 2026	10.02	10.30	9.74	10.14	10.14	0.30%	1,413
Apr 1, 2026	9.74	10.11	9.74	10.11	10.11	-0.30%	1,147
Mar 31, 2026	9.94	10.29	9.80	10.14	10.14	0.60%	5,352
Mar 30, 2026	9.84	10.11	9.84	10.08	10.08	3.70%	1,888
Mar 27, 2026	9.74	9.74	9.64	9.72	9.72	-0.92%	1,397
Mar 26, 2026	9.73	9.94	9.72	9.81	9.81	-	2,920
Mar 25, 2026	9.78	10.01	9.78	9.81	9.81	-	1,255
Mar 24, 2026	10.10	10.13	9.81	9.81	9.81	-2.87%	9,111
Mar 23, 2026	9.64	10.20	9.64	10.10	10.10	-1.75%	4,403
Mar 20, 2026	9.53	10.29	9.22	10.28	10.28	8.78%	46,708
Mar 19, 2026	9.48	9.48	9.30	9.45	9.45	0.75%	2,429
Mar 18, 2026	9.64	9.64	9.38	9.38	9.38	-2.19%	1,727
Mar 17, 2026	9.42	9.74	9.42	9.59	9.59	-0.83%	5,498
Mar 16, 2026	9.87	9.87	9.40	9.67	9.67	1.47%	6,318
Mar 13, 2026	9.72	9.99	9.46	9.53	9.53	-0.83%	6,170
Mar 12, 2026	9.51	9.61	9.49	9.61	9.61	-0.52%	2,487
Mar 11, 2026	9.95	9.98	9.64	9.66	9.66	-2.72%	12,347
Mar 10, 2026	9.92	10.24	9.92	9.93	9.93	-0.50%	9,548
Mar 9, 2026	10.52	10.59	9.90	9.98	9.98	-5.22%	12,725
Mar 6, 2026	10.60	10.62	10.34	10.53	10.53	0.19%	8,525
Mar 5, 2026	10.38	10.59	10.32	10.51	10.51	0.57%	7,840
Mar 4, 2026	10.16	10.60	10.16	10.45	10.45	3.57%	5,568
Mar 3, 2026	9.96	10.22	9.63	10.09	10.09	-0.10%	7,645
Mar 2, 2026	10.40	10.64	9.92	10.10	10.10	1.61%	6,300
Feb 27, 2026	9.78	10.32	9.78	9.94	9.94	-2.26%	4,495
Feb 26, 2026	9.78	10.24	9.77	10.17	10.17	0.99%	5,442
Feb 25, 2026	9.68	10.24	9.59	10.07	10.07	3.71%	10,459
Feb 24, 2026	9.85	10.11	9.68	9.71	9.71	-1.22%	17,203
Feb 23, 2026	10.13	10.14	9.82	9.83	9.83	-6.02%	4,591
Feb 20, 2026	10.30	10.64	10.30	10.46	10.39	0.38%	5,750
Feb 19, 2026	10.47	10.47	10.32	10.42	10.35	-0.57%	3,046
Feb 18, 2026	10.49	10.56	10.39	10.48	10.40	-0.66%	10,755
Feb 17, 2026	9.84	10.77	9.80	10.55	10.47	-0.19%	11,456