Crawford & Company - CRD-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.91	10.81	10.81	11.15	10.79	46,835
September 25, 2025	11.06	10.93	10.93	11.07	10.83	42,807
September 24, 2025	11.04	11.08	11.08	11.24	10.97	40,572
September 23, 2025	11.2	10.93	10.93	11.39	10.89	53,700
September 22, 2025	11.18	11.26	11.26	11.29	10.99	52,436
September 19, 2025	10.98	11.1	11.1	11.2	10.87	165,611
September 18, 2025	10.85	10.98	10.98	11.2	10.85	43,300
September 17, 2025	10.39	10.81	10.81	11.1	10.39	93,023
September 16, 2025	10.38	10.42	10.42	10.59	10.31	50,108
September 15, 2025	10.64	10.38	10.38	10.65	10.36	34,337
September 12, 2025	10.82	10.62	10.62	10.87	10.62	30,800
September 11, 2025	10.28	10.87	10.87	10.92	10.28	54,047
September 10, 2025	10.37	10.33	10.33	10.54	10.25	69,330
September 09, 2025	10.89	10.39	10.39	10.89	10.35	68,249
September 08, 2025	10.93	10.94	10.94	11.01	10.77	47,700
September 05, 2025	10.97	10.87	10.87	11.05	10.78	62,710
September 04, 2025	10.7	11	11	11.02	10.63	98,439
September 03, 2025	10.64	10.7	10.7	10.85	10.61	91,700
September 02, 2025	10.68	10.66	10.66	10.96	10.62	44,631
August 29, 2025	10.86	10.84	10.84	11.02	10.19	105,900
August 28, 2025	11.28	10.85	10.85	11.28	10.85	30,740
August 27, 2025	11.13	11.16	11.16	11.4	11.12	48,100
August 26, 2025	11.34	11.21	11.21	11.54	11.11	101,618
August 25, 2025	11.65	11.3	11.3	11.67	11.28	63,334
August 22, 2025	11.2	11.65	11.65	11.79	11.2	76,100
August 21, 2025	10.56	11.06	11.06	11.16	10.56	86,603
August 20, 2025	10.34	10.56	10.56	10.76	10.34	47,000
August 19, 2025	10.03	10.39	10.39	10.43	10.01	60,402
August 18, 2025	9.89	9.97	9.97	10.23	9.83	56,600
August 15, 2025	10.11	9.98	9.98	10.22	9.9	49,800
August 14, 2025	10.29	10.14	10.07	10.38	10.05	49,036
August 13, 2025	10	10.48	10.4	10.57	9.97	82,411
August 12, 2025	9.37	9.87	9.8	9.98	9.27	96,100
August 11, 2025	8.93	9.26	9.19	9.47	8.77	113,604
August 08, 2025	9.06	9.07	9	9.26	8.98	41,700
August 07, 2025	9.36	8.96	8.89	9.36	8.63	129,600
August 06, 2025	9.12	9.36	9.29	9.54	9.01	105,526
August 05, 2025	9.04	9.12	9.05	9.52	8.92	83,311
August 04, 2025	9.44	9.47	9.4	9.65	9.4	43,635
August 01, 2025	9.38	9.35	9.35	9.42	9.13	68,141
July 31, 2025	9.71	9.57	9.57	9.89	9.41	55,036
July 30, 2025	10.1	9.83	9.83	10.11	9.75	28,436
July 29, 2025	10.59	10.04	10.04	10.59	9.99	37,248
July 28, 2025	10.63	10.51	10.51	10.63	10.47	18,228
July 25, 2025	10.54	10.6	10.6	10.68	10.35	23,600
July 24, 2025	10.8	10.51	10.51	10.92	10.31	43,217
July 23, 2025	10.84	10.92	10.92	11.12	10.71	24,700
July 22, 2025	10.52	10.85	10.85	11.09	10.52	71,100
July 21, 2025	10.57	10.56	10.56	10.75	10.44	23,220
July 18, 2025	10.89	10.56	10.56	11	10.53	41,848
July 17, 2025	10.62	10.8	10.8	10.96	10.62	37,600
July 16, 2025	10.53	10.65	10.65	10.67	10.27	55,826
July 15, 2025	10.79	10.43	10.43	10.79	10.36	63,388
July 14, 2025	10.77	10.82	10.82	11.29	10.64	27,100
July 11, 2025	10.89	10.75	10.75	10.93	10.61	37,544
July 10, 2025	10.91	10.91	10.91	11.08	10.78	40,624
July 09, 2025	10.97	10.97	10.97	11.02	10.73	22,584
July 08, 2025	10.87	10.85	10.85	11.19	10.81	50,700
July 07, 2025	10.77	10.8	10.8	11.08	10.75	126,100
July 03, 2025	10.73	10.79	10.79	10.92	10.71	15,919

Crawford & Company (CRD-A) NYSE