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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.83	10.83	10.83	11.18	10.71	38,754
February 19, 2026	10.69	10.8	10.8	11.03	10.55	32,509
February 18, 2026	10.49	10.48	10.48	10.8	10.39	9,462
February 17, 2026	10.66	10.74	10.74	11.04	10.61	47,816
February 13, 2026	10.46	10.61	10.61	10.87	10.37	35,710
February 12, 2026	10.57	10.52	10.52	10.68	10.35	55,725
February 11, 2026	11.01	10.59	10.59	11.07	10.58	87,302
February 10, 2026	10.93	10.97	10.97	11.11	10.67	59,756
February 09, 2026	10.88	10.9	10.9	11.14	10.8	985,500
February 06, 2026	10.98	10.8	10.8	11.25	10.8	85,849
February 05, 2026	10.88	10.97	10.97	11.11	10.88	34,755
February 04, 2026	10.99	10.84	10.84	11.1	10.81	52,824
February 03, 2026	11.11	10.6	10.6	11.17	10.59	2,211
February 02, 2026	10.4	10.53	11.12	10.65	10.31	50,928
January 30, 2026	10.59	10.85	10.85	10.89	10.52	58,378
January 29, 2026	10.58	10.63	10.63	10.73	10.35	110,318
January 28, 2026	10.5	10.53	10.53	10.6	10.31	94,738
January 27, 2026	10.59	10.54	10.54	10.78	10.43	54,226
January 26, 2026	10.79	10.67	10.67	10.97	10.57	69,584
January 23, 2026	10.74	10.75	10.75	10.9	10.6	83,173
January 22, 2026	10.92	10.82	10.82	11.21	10.79	41,221
January 21, 2026	11.27	10.84	10.84	11.27	10.65	18,906
January 20, 2026	10.3	10.37	10.77	10.52	10.23	33,353
January 16, 2026	10.85	10.62	10.62	10.87	10.4	49,022
January 15, 2026	10.86	11.06	11.06	11.17	10.86	40,825
January 14, 2026	10.94	10.9	10.9	11.04	10.83	22,686
January 13, 2026	10.95	10.92	10.92	11.24	10.86	44,610
January 12, 2026	10.86	11.1	11.1	11.17	10.86	33,126
January 09, 2026	10.94	10.94	10.94	11.08	10.86	45,080
January 08, 2026	10.73	11	11	11.16	10.7	36,953
January 07, 2026	10.83	10.35	10.35	10.83	10.09	5,883
January 06, 2026	10.87	10.9	10.9	11.08	10.71	44,559
January 05, 2026	10.67	10.33	10.33	10.67	10.3	958
January 02, 2026	11.2	10.9	10.9	11.25	10.88	40,641
December 31, 2025	11.35	11.25	11.25	11.35	11.17	22,554
December 30, 2025	11.5	11.31	11.31	11.61	11.23	69,999
December 29, 2025	11.76	11.55	11.55	11.76	11.43	49,912
December 26, 2025	11.83	11.2	11.2	11.83	11	2,956
December 24, 2025	11.77	11.83	11.83	11.94	11.77	33,082
December 23, 2025	11.7	11.75	11.75	11.94	11.59	62,968
December 22, 2025	11.6	11.73	11.73	11.84	11.6	56,968
December 19, 2025	11.45	11.58	11.58	11.77	11.19	260,924
December 18, 2025	11.24	11.49	11.49	11.68	11.24	58,057
December 17, 2025	11.35	11.15	11.15	11.36	10.89	125,851
December 16, 2025	11.23	11.38	11.38	11.58	11.12	82,275
December 15, 2025	11.31	11.22	11.22	11.59	11.2	80,436
December 12, 2025	11.15	11.29	11.29	11.44	11.03	76,488
December 11, 2025	10.98	10.97	10.97	11.29	10.81	184,496
December 10, 2025	10.66	10.86	10.86	11.03	10.61	105,037
December 09, 2025	10.75	10.75	10.75	10.98	10.58	64,798
December 08, 2025	11.13	10.63	10.63	11.13	10.6	65,104
December 05, 2025	10.53	10.38	10.38	10.65	10.19	36,054
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

Crawford & Company (CRD-B) NYSE