Crawford & Company (CRD.A)
NYSE: CRD.A · Real-Time Price · USD
11.00
-0.04 (-0.36%)
At close: Dec 5, 2025, 4:00 PM EST
11.06
+0.06 (0.55%)
After-hours: Dec 5, 2025, 7:00 PM EST
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.99 | 11.15 | 10.96 | 11.00 | 11.00 | -0.36% | 36,040 |
| Dec 4, 2025 | 11.01 | 11.32 | 10.96 | 11.04 | 11.04 | 0.82% | 42,823 |
| Dec 3, 2025 | 10.83 | 11.00 | 10.64 | 10.95 | 10.95 | 0.74% | 78,392 |
| Dec 2, 2025 | 11.10 | 11.10 | 10.78 | 10.87 | 10.87 | -0.55% | 54,546 |
| Dec 1, 2025 | 11.09 | 11.34 | 10.93 | 10.93 | 10.93 | -2.24% | 40,427 |
| Nov 28, 2025 | 11.29 | 11.34 | 11.03 | 11.18 | 11.18 | -1.15% | 39,050 |
| Nov 26, 2025 | 11.38 | 11.44 | 11.25 | 11.31 | 11.31 | -1.14% | 39,476 |
| Nov 25, 2025 | 11.08 | 11.52 | 11.01 | 11.44 | 11.44 | 4.76% | 68,368 |
| Nov 24, 2025 | 11.08 | 11.22 | 10.83 | 10.92 | 10.92 | -2.15% | 355,472 |
| Nov 21, 2025 | 11.02 | 11.21 | 10.97 | 11.16 | 11.16 | 1.27% | 108,034 |
| Nov 20, 2025 | 11.13 | 11.42 | 10.94 | 11.02 | 11.02 | 0.27% | 46,284 |
| Nov 19, 2025 | 11.06 | 11.20 | 10.98 | 10.99 | 10.99 | -0.90% | 38,797 |
| Nov 18, 2025 | 11.15 | 11.20 | 11.01 | 11.09 | 11.02 | - | 42,244 |
| Nov 17, 2025 | 11.10 | 11.27 | 11.02 | 11.09 | 11.02 | -1.42% | 54,795 |
| Nov 14, 2025 | 11.22 | 11.27 | 11.00 | 11.25 | 11.17 | -0.18% | 46,503 |
| Nov 13, 2025 | 11.30 | 11.48 | 11.18 | 11.27 | 11.19 | -1.83% | 35,822 |
| Nov 12, 2025 | 11.48 | 11.83 | 10.90 | 11.48 | 11.40 | -0.69% | 70,918 |
| Nov 11, 2025 | 11.29 | 11.60 | 11.14 | 11.56 | 11.48 | 1.67% | 44,846 |
| Nov 10, 2025 | 11.25 | 11.61 | 11.01 | 11.37 | 11.29 | 1.43% | 147,401 |
| Nov 7, 2025 | 11.08 | 11.29 | 11.03 | 11.21 | 11.13 | 1.54% | 57,369 |
| Nov 6, 2025 | 11.25 | 11.32 | 11.00 | 11.04 | 10.97 | -1.60% | 34,166 |
| Nov 5, 2025 | 11.05 | 11.31 | 11.00 | 11.22 | 11.14 | 1.72% | 90,450 |
| Nov 4, 2025 | 11.20 | 11.41 | 11.02 | 11.03 | 10.96 | 1.29% | 32,594 |
| Nov 3, 2025 | 10.75 | 10.94 | 10.58 | 10.89 | 10.82 | 0.55% | 37,184 |
| Oct 31, 2025 | 10.70 | 10.99 | 10.70 | 10.83 | 10.76 | 0.09% | 39,939 |
| Oct 30, 2025 | 10.82 | 11.02 | 10.79 | 10.82 | 10.75 | -0.37% | 33,173 |
| Oct 29, 2025 | 10.70 | 11.04 | 10.70 | 10.86 | 10.79 | 0.46% | 46,766 |
| Oct 28, 2025 | 10.85 | 10.94 | 10.81 | 10.81 | 10.74 | -1.10% | 19,347 |
| Oct 27, 2025 | 11.19 | 11.19 | 10.81 | 10.93 | 10.86 | -2.15% | 55,331 |
| Oct 24, 2025 | 11.15 | 11.21 | 10.98 | 11.17 | 11.09 | 1.45% | 25,095 |
| Oct 23, 2025 | 11.11 | 11.11 | 10.94 | 11.01 | 10.94 | -0.90% | 28,543 |
| Oct 22, 2025 | 10.81 | 11.15 | 10.80 | 11.11 | 11.03 | 3.06% | 50,232 |
| Oct 21, 2025 | 10.80 | 11.07 | 10.76 | 10.78 | 10.71 | -2.00% | 77,642 |
| Oct 20, 2025 | 10.71 | 11.08 | 10.71 | 11.00 | 10.93 | 3.38% | 38,793 |
| Oct 17, 2025 | 10.70 | 10.87 | 10.58 | 10.64 | 10.57 | -0.65% | 86,900 |
| Oct 16, 2025 | 10.78 | 10.78 | 10.38 | 10.71 | 10.64 | -1.02% | 49,815 |
| Oct 15, 2025 | 10.90 | 10.98 | 10.64 | 10.82 | 10.75 | -0.73% | 35,091 |
| Oct 14, 2025 | 10.54 | 11.09 | 10.54 | 10.90 | 10.83 | 1.68% | 42,184 |
| Oct 13, 2025 | 10.56 | 10.72 | 10.21 | 10.72 | 10.65 | 2.49% | 70,037 |
| Oct 10, 2025 | 10.77 | 10.90 | 10.44 | 10.46 | 10.39 | -1.51% | 47,797 |
| Oct 9, 2025 | 10.47 | 10.73 | 10.38 | 10.62 | 10.55 | 1.43% | 69,844 |
| Oct 8, 2025 | 10.29 | 10.73 | 10.29 | 10.47 | 10.40 | 1.95% | 54,548 |
| Oct 7, 2025 | 10.34 | 10.64 | 10.27 | 10.27 | 10.20 | 0.49% | 99,295 |
| Oct 6, 2025 | 10.57 | 10.89 | 10.22 | 10.22 | 10.15 | -3.31% | 37,962 |
| Oct 3, 2025 | 10.42 | 10.78 | 10.42 | 10.57 | 10.50 | 1.25% | 39,622 |
| Oct 2, 2025 | 10.52 | 10.52 | 10.34 | 10.44 | 10.37 | -1.23% | 30,438 |
| Oct 1, 2025 | 10.69 | 10.84 | 10.55 | 10.57 | 10.50 | -1.21% | 35,699 |
| Sep 30, 2025 | 10.60 | 10.76 | 10.55 | 10.70 | 10.63 | 0.38% | 43,380 |
| Sep 29, 2025 | 10.84 | 10.85 | 10.50 | 10.66 | 10.59 | -1.39% | 70,329 |
| Sep 26, 2025 | 10.91 | 11.15 | 10.79 | 10.81 | 10.74 | -1.10% | 46,835 |
| Sep 25, 2025 | 11.06 | 11.07 | 10.83 | 10.93 | 10.86 | -1.35% | 42,807 |
| Sep 24, 2025 | 11.04 | 11.24 | 10.97 | 11.08 | 11.01 | 1.37% | 40,572 |
| Sep 23, 2025 | 11.20 | 11.39 | 10.89 | 10.93 | 10.86 | -2.93% | 53,676 |
| Sep 22, 2025 | 11.18 | 11.29 | 10.99 | 11.26 | 11.18 | 1.44% | 52,436 |
| Sep 19, 2025 | 10.98 | 11.20 | 10.87 | 11.10 | 11.02 | 1.09% | 165,611 |
| Sep 18, 2025 | 10.85 | 11.20 | 10.85 | 10.98 | 10.91 | 1.57% | 43,295 |
| Sep 17, 2025 | 10.39 | 11.10 | 10.39 | 10.81 | 10.74 | 3.74% | 93,023 |
| Sep 16, 2025 | 10.38 | 10.59 | 10.31 | 10.42 | 10.35 | 0.39% | 50,108 |
| Sep 15, 2025 | 10.64 | 10.65 | 10.36 | 10.38 | 10.31 | -2.26% | 34,337 |
| Sep 12, 2025 | 10.82 | 10.87 | 10.62 | 10.62 | 10.55 | -2.30% | 30,790 |
| Sep 11, 2025 | 10.28 | 10.92 | 10.28 | 10.87 | 10.80 | 5.23% | 54,047 |
| Sep 10, 2025 | 10.37 | 10.54 | 10.25 | 10.33 | 10.26 | -0.58% | 69,330 |
| Sep 9, 2025 | 10.89 | 10.89 | 10.35 | 10.39 | 10.32 | -5.03% | 68,249 |
| Sep 8, 2025 | 10.93 | 11.01 | 10.77 | 10.94 | 10.87 | 0.64% | 47,695 |
| Sep 5, 2025 | 10.97 | 11.05 | 10.78 | 10.87 | 10.80 | -1.18% | 62,710 |
| Sep 4, 2025 | 10.70 | 11.02 | 10.63 | 11.00 | 10.93 | 2.80% | 98,439 |
| Sep 3, 2025 | 10.64 | 10.85 | 10.61 | 10.70 | 10.63 | 0.38% | 91,685 |
| Sep 2, 2025 | 10.68 | 10.96 | 10.62 | 10.66 | 10.59 | -1.66% | 44,631 |
| Aug 29, 2025 | 10.86 | 11.02 | 10.19 | 10.84 | 10.77 | -0.09% | 105,851 |
| Aug 28, 2025 | 11.28 | 11.28 | 10.85 | 10.85 | 10.78 | -2.78% | 30,740 |
| Aug 27, 2025 | 11.13 | 11.40 | 11.12 | 11.16 | 11.08 | -0.45% | 48,098 |
| Aug 26, 2025 | 11.34 | 11.54 | 11.11 | 11.21 | 11.13 | -0.80% | 101,618 |
| Aug 25, 2025 | 11.65 | 11.67 | 11.28 | 11.30 | 11.22 | -3.00% | 63,334 |
| Aug 22, 2025 | 11.20 | 11.79 | 11.20 | 11.65 | 11.57 | 5.33% | 76,093 |
| Aug 21, 2025 | 10.56 | 11.16 | 10.56 | 11.06 | 10.99 | 4.73% | 86,603 |
| Aug 20, 2025 | 10.34 | 10.76 | 10.34 | 10.56 | 10.49 | 1.64% | 46,981 |
| Aug 19, 2025 | 10.03 | 10.43 | 10.01 | 10.39 | 10.32 | 4.21% | 60,402 |
| Aug 18, 2025 | 9.89 | 10.23 | 9.83 | 9.97 | 9.90 | -0.10% | 56,586 |
| Aug 15, 2025 | 10.11 | 10.22 | 9.90 | 9.98 | 9.91 | -1.58% | 49,792 |
| Aug 14, 2025 | 10.29 | 10.38 | 10.05 | 10.14 | 10.00 | -3.24% | 49,036 |
| Aug 13, 2025 | 10.00 | 10.57 | 9.97 | 10.48 | 10.33 | 6.18% | 82,411 |
| Aug 12, 2025 | 9.37 | 9.98 | 9.27 | 9.87 | 9.73 | 6.59% | 96,094 |
| Aug 11, 2025 | 8.93 | 9.47 | 8.77 | 9.26 | 9.13 | 2.09% | 113,604 |
| Aug 8, 2025 | 9.06 | 9.26 | 8.98 | 9.07 | 8.94 | 1.23% | 41,690 |
| Aug 7, 2025 | 9.36 | 9.36 | 8.63 | 8.96 | 8.83 | -4.27% | 129,556 |
| Aug 6, 2025 | 9.12 | 9.54 | 9.01 | 9.36 | 9.23 | 2.63% | 105,526 |
| Aug 5, 2025 | 9.04 | 9.52 | 8.92 | 9.12 | 8.99 | -3.70% | 83,311 |
| Aug 4, 2025 | 9.44 | 9.65 | 9.40 | 9.47 | 9.34 | 1.28% | 43,635 |
| Aug 1, 2025 | 9.38 | 9.42 | 9.13 | 9.35 | 9.22 | -2.30% | 68,141 |
| Jul 31, 2025 | 9.71 | 9.89 | 9.41 | 9.57 | 9.43 | -2.64% | 55,036 |
| Jul 30, 2025 | 10.10 | 10.11 | 9.75 | 9.83 | 9.69 | -2.09% | 28,436 |
| Jul 29, 2025 | 10.59 | 10.59 | 9.99 | 10.04 | 9.90 | -4.47% | 37,248 |
| Jul 28, 2025 | 10.63 | 10.63 | 10.47 | 10.51 | 10.36 | -0.85% | 18,228 |
| Jul 25, 2025 | 10.54 | 10.68 | 10.35 | 10.60 | 10.45 | 0.86% | 23,565 |
| Jul 24, 2025 | 10.80 | 10.92 | 10.31 | 10.51 | 10.36 | -3.75% | 43,217 |
| Jul 23, 2025 | 10.84 | 11.12 | 10.71 | 10.92 | 10.77 | 0.65% | 24,656 |
| Jul 22, 2025 | 10.52 | 11.09 | 10.52 | 10.85 | 10.70 | 2.75% | 71,062 |
| Jul 21, 2025 | 10.57 | 10.75 | 10.44 | 10.56 | 10.41 | - | 23,220 |
| Jul 18, 2025 | 10.89 | 11.00 | 10.53 | 10.56 | 10.41 | -2.22% | 41,848 |
| Jul 17, 2025 | 10.62 | 10.96 | 10.62 | 10.80 | 10.65 | 1.41% | 37,561 |