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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.26	10.64	11.04	10.64	10.15	42,821
December 03, 2025	10.83	10.95	10.95	11	10.64	78,392
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	39,052
November 26, 2025	11.38	11.31	11.31	11.44	11.25	39,476
November 25, 2025	11.08	11.44	11.44	11.52	11.01	68,384
November 24, 2025	11.08	10.92	10.92	11.22	10.83	355,522
November 21, 2025	10.02	10.61	10.61	10.61	10.02	108,034
November 20, 2025	10.38	10.5	10.5	10.95	10.26	46,284
November 19, 2025	10.26	10.31	10.31	10.51	10.24	38,797
November 18, 2025	11.15	11.12	11.12	11.16	10.48	3,914
November 17, 2025	11.1	11.09	11.09	11.27	11.02	54,795
November 14, 2025	11.22	11.25	11.25	11.27	11	46,503
November 13, 2025	11.3	11.27	11.27	11.48	11.18	35,822
November 12, 2025	11.48	11.48	11.48	11.83	10.9	70,918
November 11, 2025	11.29	11.56	11.56	11.6	11.14	44,846
November 10, 2025	11.25	11.37	11.37	11.61	11.01	147,401
November 07, 2025	11.08	11.21	11.21	11.29	11.03	57,369
November 06, 2025	11.25	11.04	11.04	11.32	11	34,166
November 05, 2025	11.05	11.22	11.22	11.31	11	90,450
November 04, 2025	11.2	11.03	11.03	11.41	11.02	32,594
November 03, 2025	10.75	10.89	10.89	10.94	10.58	37,184
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	33,173
October 29, 2025	10.7	10.86	10.86	11.04	10.7	46,766
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	10.15	10.19	11.17	10.19	10.09	25,095
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	38,793
October 17, 2025	9.75	10.72	10.72	10.76	9.75	2,722
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	35,091
October 14, 2025	10.54	10.9	10.9	11.09	10.54	42,184
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	47,797
October 09, 2025	9.79	9.93	10.62	9.96	9.79	69,843
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	99,295
October 06, 2025	10.57	10.22	10.22	10.89	10.22	37,962
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	35,699
September 30, 2025	10.6	10.71	10.71	10.75	9.93	255
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	53,676
September 22, 2025	11.18	11.26	11.26	11.29	10.99	52,436
September 19, 2025	10.25	10.28	10.28	10.68	10.22	21,800
September 18, 2025	10.45	10.24	10.24	10.59	10.24	4,845
September 17, 2025	9.96	10.39	10.39	10.54	9.94	7,000
September 16, 2025	9.81	9.93	9.93	9.93	9.77	50,108
September 15, 2025	10.09	9.93	9.93	10.17	9.88	34,337
September 12, 2025	10.82	10.62	10.62	10.87	10.62	30,790
September 11, 2025	10.28	10.87	10.87	10.92	10.28	54,047

Crawford & Company (CRD-B) NYSE