Crawford & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.27	12.27	11.47	11.79	11.79	-2.08%	2,403
Oct 29, 2026	11.81	12.19	11.80	12.04	12.04	2.03%	3,702
Oct 28, 2026	12.22	12.22	11.80	11.80	11.80	-2.88%	8,113
Oct 27, 2026	12.25	12.25	12.04	12.15	12.15	0.91%	6,010
Oct 26, 2026	12.08	12.26	11.86	12.04	12.04	1.52%	15,160
Oct 23, 2026	11.93	11.93	11.44	11.86	11.86	-1.50%	2,957
Oct 22, 2026	12.20	12.33	11.88	12.04	12.04	-1.31%	3,532
Oct 21, 2026	12.16	12.20	11.76	12.20	12.20	0.91%	11,423
Oct 20, 2026	11.96	12.23	11.80	12.09	12.09	2.37%	4,418
Oct 19, 2026	12.00	12.13	11.81	11.81	11.81	-1.58%	17,016
Oct 16, 2026	11.38	12.00	11.38	12.00	12.00	0.59%	2,943
Oct 15, 2026	11.93	12.16	11.74	11.93	11.93	-0.08%	1,456
Oct 14, 2026	11.88	12.04	11.84	11.94	11.94	-1.49%	6,283
Oct 13, 2026	12.04	12.12	11.68	12.12	12.12	2.28%	4,194
Oct 12, 2026	11.92	12.33	11.60	11.85	11.85	-1.41%	23,165
Oct 9, 2026	12.13	12.13	12.00	12.02	12.02	-0.66%	6,930
Oct 8, 2026	11.96	12.25	11.84	12.10	12.10	-0.25%	5,488
Oct 7, 2026	11.94	12.19	11.80	12.13	12.13	-	4,557
Oct 6, 2026	12.09	12.13	11.63	12.13	12.13	-0.25%	7,652
Oct 5, 2026	12.15	12.32	11.86	12.16	12.16	1.00%	13,905
Oct 2, 2026	11.88	12.25	11.88	12.04	12.04	0.33%	14,696
Oct 1, 2026	11.63	12.05	11.51	12.00	12.00	2.13%	10,918
Sep 30, 2026	11.97	12.05	11.75	11.75	11.75	-0.68%	8,566
Sep 29, 2026	11.99	12.06	11.69	11.83	11.83	-0.84%	9,003
Sep 28, 2026	11.73	12.00	11.62	11.93	11.93	0.85%	21,402
Sep 25, 2026	12.14	12.14	11.51	11.83	11.83	-1.91%	9,938
Sep 24, 2026	11.27	12.07	11.25	12.06	12.06	2.12%	21,838
Sep 23, 2026	12.58	12.58	11.81	11.81	11.81	-4.99%	16,846
Sep 22, 2026	11.50	12.43	11.47	12.43	12.43	4.89%	14,421
Sep 21, 2026	11.83	11.98	11.49	11.85	11.85	-0.84%	18,512
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