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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.01	11.04	11.04	11.17	10.95	27,715
December 03, 2025	10.83	10.95	10.95	11	10.64	78,400
December 02, 2025	11.1	10.87	10.87	11.1	10.78	54,558
December 01, 2025	11.09	10.93	10.93	11.34	10.93	40,427
November 28, 2025	11.29	11.18	11.18	11.34	11.03	39,100
November 26, 2025	11.38	11.31	11.31	11.44	11.25	39,500
November 25, 2025	11.08	11.44	11.44	11.52	11.01	68,400
November 24, 2025	11.08	10.92	10.92	11.22	10.83	355,522
November 21, 2025	11.02	11.16	11.16	11.21	10.97	108,034
November 20, 2025	11.13	11.02	11.02	11.42	10.94	46,300
November 19, 2025	11.06	10.99	10.99	11.2	10.98	38,800
November 18, 2025	11.15	11.09	11.01	11.2	11.01	42,244
November 17, 2025	11.1	11.09	11.01	11.27	11.02	54,800
November 14, 2025	11.22	11.25	11.17	11.27	11	46,503
November 13, 2025	11.3	11.27	11.19	11.48	11.18	35,822
November 12, 2025	11.48	11.48	11.4	11.83	10.9	70,918
November 11, 2025	11.29	11.56	11.48	11.6	11.14	44,846
November 10, 2025	11.25	11.37	11.29	11.61	11.01	147,401
November 07, 2025	11.08	11.21	11.21	11.29	11.03	57,400
November 06, 2025	11.25	11.04	11.04	11.32	11	34,200
November 05, 2025	11.05	11.22	11.22	11.31	11	90,500
November 04, 2025	11.2	11.03	11.03	11.41	11.02	32,600
November 03, 2025	10.75	10.89	10.89	10.94	10.58	37,200
October 31, 2025	10.7	10.83	10.83	10.99	10.7	39,939
October 30, 2025	10.82	10.82	10.82	11.02	10.79	33,200
October 29, 2025	10.7	10.86	10.86	11.04	10.7	46,800
October 28, 2025	10.85	10.81	10.81	10.94	10.81	19,347
October 27, 2025	11.19	10.93	10.93	11.19	10.81	55,331
October 24, 2025	11.15	11.17	11.17	11.21	10.98	25,100
October 23, 2025	11.11	11.01	11.01	11.11	10.94	28,543
October 22, 2025	10.81	11.11	11.11	11.15	10.8	50,232
October 21, 2025	10.8	10.78	10.78	11.07	10.76	77,642
October 20, 2025	10.71	11	11	11.08	10.71	38,800
October 17, 2025	10.7	10.64	10.64	10.87	10.58	86,900
October 16, 2025	10.78	10.71	10.71	10.78	10.38	49,815
October 15, 2025	10.9	10.82	10.82	10.98	10.64	35,100
October 14, 2025	10.54	10.9	10.9	11.09	10.54	42,200
October 13, 2025	10.56	10.72	10.72	10.72	10.21	70,037
October 10, 2025	10.77	10.46	10.46	10.9	10.44	47,800
October 09, 2025	10.47	10.62	10.62	10.73	10.38	69,844
October 08, 2025	10.29	10.47	10.47	10.73	10.29	54,548
October 07, 2025	10.34	10.27	10.27	10.64	10.27	99,300
October 06, 2025	10.57	10.22	10.22	10.89	10.22	38,000
October 03, 2025	10.42	10.57	10.57	10.78	10.42	39,622
October 02, 2025	10.52	10.44	10.44	10.52	10.34	30,438
October 01, 2025	10.69	10.57	10.57	10.84	10.55	35,700
September 30, 2025	10.6	10.7	10.7	10.76	10.55	43,400
September 29, 2025	10.84	10.66	10.66	10.85	10.5	70,329
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

Crawford & Company (CRD-A) NYSE