Crawford & Company (CRD.A)
NYSE: CRD.A · Real-Time Price · USD
11.95
+0.90 (8.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.90 | 12.12 | 10.90 | 11.95 | 11.95 | 8.14% | 513,909 |
| Jun 25, 2026 | 11.50 | 11.80 | 11.00 | 11.05 | 11.05 | -4.66% | 59,030 |
| Jun 24, 2026 | 11.55 | 11.84 | 11.45 | 11.59 | 11.59 | 0.96% | 94,875 |
| Jun 23, 2026 | 11.18 | 11.54 | 10.98 | 11.48 | 11.48 | 4.27% | 92,305 |
| Jun 22, 2026 | 10.77 | 11.20 | 10.77 | 11.01 | 11.01 | 1.10% | 63,564 |
| Jun 18, 2026 | 11.06 | 11.19 | 10.84 | 10.89 | 10.89 | -0.55% | 138,991 |
| Jun 17, 2026 | 10.88 | 11.06 | 10.86 | 10.95 | 10.95 | 0.55% | 33,707 |
| Jun 16, 2026 | 11.17 | 11.40 | 10.80 | 10.89 | 10.89 | -1.18% | 67,504 |
| Jun 15, 2026 | 11.16 | 11.49 | 10.80 | 11.02 | 11.02 | -1.08% | 54,438 |
| Jun 12, 2026 | 11.37 | 11.48 | 11.06 | 11.14 | 11.14 | -0.71% | 102,921 |
| Jun 11, 2026 | 11.36 | 11.43 | 11.00 | 11.22 | 11.22 | -0.09% | 42,734 |
| Jun 10, 2026 | 10.95 | 11.36 | 10.93 | 11.23 | 11.23 | 3.89% | 62,608 |
| Jun 9, 2026 | 10.68 | 11.15 | 10.65 | 10.81 | 10.81 | 1.22% | 88,762 |
| Jun 8, 2026 | 11.01 | 11.01 | 10.57 | 10.68 | 10.68 | -2.38% | 42,738 |
| Jun 5, 2026 | 10.98 | 11.17 | 10.76 | 10.94 | 10.94 | 0.27% | 79,533 |
| Jun 4, 2026 | 10.83 | 11.06 | 10.71 | 10.91 | 10.91 | 2.83% | 70,711 |
| Jun 3, 2026 | 10.76 | 11.06 | 10.61 | 10.61 | 10.61 | -2.84% | 85,936 |
| Jun 2, 2026 | 10.37 | 11.10 | 10.33 | 10.92 | 10.92 | 4.70% | 84,175 |
| Jun 1, 2026 | 10.34 | 10.73 | 10.27 | 10.43 | 10.43 | -0.19% | 56,758 |
| May 29, 2026 | 10.64 | 11.07 | 10.42 | 10.45 | 10.45 | -1.09% | 92,475 |
| May 28, 2026 | 10.73 | 10.97 | 10.61 | 10.64 | 10.57 | -1.30% | 39,230 |
| May 27, 2026 | 10.79 | 11.00 | 10.64 | 10.78 | 10.70 | 0.28% | 45,190 |
| May 26, 2026 | 10.32 | 10.80 | 10.18 | 10.75 | 10.67 | 3.66% | 61,671 |
| May 22, 2026 | 10.34 | 10.44 | 10.20 | 10.37 | 10.30 | -0.29% | 44,261 |
| May 21, 2026 | 10.20 | 10.46 | 9.90 | 10.40 | 10.33 | 2.06% | 49,176 |
| May 20, 2026 | 9.98 | 10.26 | 9.98 | 10.19 | 10.12 | 1.39% | 44,339 |
| May 19, 2026 | 9.97 | 10.25 | 9.97 | 10.05 | 9.98 | -0.20% | 40,529 |
| May 18, 2026 | 10.05 | 10.22 | 9.91 | 10.07 | 10.00 | 1.10% | 56,165 |
| May 15, 2026 | 9.93 | 10.19 | 9.78 | 9.96 | 9.89 | -0.20% | 45,188 |
| May 14, 2026 | 10.14 | 10.35 | 9.83 | 9.98 | 9.91 | -0.30% | 42,199 |
| May 13, 2026 | 9.80 | 10.06 | 9.80 | 10.01 | 9.94 | 1.11% | 135,719 |
| May 12, 2026 | 9.88 | 10.20 | 9.45 | 9.90 | 9.83 | -0.40% | 51,583 |
| May 11, 2026 | 9.97 | 10.26 | 9.80 | 9.94 | 9.87 | -0.50% | 108,122 |
| May 8, 2026 | 9.65 | 10.04 | 9.65 | 9.99 | 9.92 | 2.25% | 45,764 |
| May 7, 2026 | 9.75 | 10.03 | 8.89 | 9.77 | 9.70 | 1.24% | 55,772 |
| May 6, 2026 | 9.60 | 9.94 | 9.50 | 9.65 | 9.58 | 0.73% | 99,253 |
| May 5, 2026 | 9.94 | 10.21 | 9.57 | 9.58 | 9.51 | -6.72% | 35,915 |
| May 4, 2026 | 10.32 | 10.60 | 10.21 | 10.27 | 10.20 | -1.82% | 47,894 |
| May 1, 2026 | 10.32 | 10.67 | 10.22 | 10.46 | 10.39 | -2.61% | 26,094 |
| Apr 30, 2026 | 10.65 | 11.08 | 10.65 | 10.74 | 10.66 | -0.83% | 48,717 |
| Apr 29, 2026 | 10.88 | 10.98 | 10.79 | 10.83 | 10.75 | -1.37% | 43,165 |
| Apr 28, 2026 | 10.68 | 11.03 | 10.58 | 10.98 | 10.90 | 3.88% | 30,127 |
| Apr 27, 2026 | 10.74 | 10.76 | 10.47 | 10.57 | 10.50 | -2.49% | 24,839 |
| Apr 24, 2026 | 10.64 | 10.91 | 10.62 | 10.84 | 10.76 | 0.74% | 38,870 |
| Apr 23, 2026 | 10.82 | 10.94 | 10.61 | 10.76 | 10.68 | -0.28% | 13,472 |
| Apr 22, 2026 | 10.79 | 11.00 | 10.66 | 10.79 | 10.71 | -0.46% | 29,499 |
| Apr 21, 2026 | 10.86 | 10.99 | 10.77 | 10.84 | 10.76 | 0.65% | 24,406 |
| Apr 20, 2026 | 10.75 | 10.99 | 10.68 | 10.77 | 10.69 | -1.10% | 42,726 |
| Apr 17, 2026 | 10.69 | 11.05 | 10.61 | 10.89 | 10.81 | 3.32% | 33,682 |
| Apr 16, 2026 | 10.66 | 10.99 | 10.40 | 10.54 | 10.47 | -2.04% | 26,387 |
| Apr 15, 2026 | 10.57 | 10.92 | 10.57 | 10.76 | 10.68 | 0.84% | 26,580 |
| Apr 14, 2026 | 10.70 | 10.73 | 10.36 | 10.67 | 10.59 | 0.19% | 59,368 |
| Apr 13, 2026 | 10.27 | 11.12 | 10.27 | 10.65 | 10.57 | 2.21% | 96,150 |
| Apr 10, 2026 | 10.59 | 10.59 | 10.33 | 10.42 | 10.35 | -2.07% | 24,879 |
| Apr 9, 2026 | 10.43 | 10.80 | 10.35 | 10.64 | 10.57 | 0.85% | 28,347 |
| Apr 8, 2026 | 10.56 | 10.67 | 10.27 | 10.55 | 10.48 | 2.83% | 46,415 |
| Apr 7, 2026 | 10.36 | 10.38 | 10.22 | 10.26 | 10.19 | 0.10% | 38,614 |
| Apr 6, 2026 | 10.18 | 10.51 | 10.12 | 10.25 | 10.18 | 0.49% | 57,778 |
| Apr 2, 2026 | 9.98 | 10.34 | 9.80 | 10.20 | 10.13 | 0.69% | 35,357 |
| Apr 1, 2026 | 9.98 | 10.21 | 9.85 | 10.13 | 10.06 | 1.60% | 42,821 |
| Mar 31, 2026 | 10.04 | 10.24 | 9.84 | 9.97 | 9.90 | -0.20% | 73,802 |
| Mar 30, 2026 | 9.65 | 10.11 | 9.40 | 9.99 | 9.92 | 4.17% | 56,581 |
| Mar 27, 2026 | 9.69 | 9.80 | 9.40 | 9.59 | 9.52 | -2.24% | 46,986 |
| Mar 26, 2026 | 9.52 | 9.85 | 9.52 | 9.81 | 9.74 | 1.66% | 35,804 |
| Mar 25, 2026 | 9.79 | 9.85 | 9.61 | 9.65 | 9.58 | -1.33% | 42,467 |
| Mar 24, 2026 | 9.63 | 9.86 | 9.52 | 9.78 | 9.71 | 1.56% | 48,349 |
| Mar 23, 2026 | 9.80 | 10.00 | 9.50 | 9.63 | 9.56 | -1.13% | 158,086 |
| Mar 20, 2026 | 9.39 | 9.92 | 9.20 | 9.74 | 9.67 | 4.06% | 173,889 |
| Mar 19, 2026 | 9.22 | 9.43 | 9.17 | 9.36 | 9.29 | 0.75% | 42,562 |
| Mar 18, 2026 | 9.45 | 9.46 | 9.29 | 9.29 | 9.22 | -2.42% | 47,978 |
| Mar 17, 2026 | 9.59 | 9.60 | 9.36 | 9.52 | 9.45 | -0.21% | 62,010 |
| Mar 16, 2026 | 9.62 | 9.95 | 9.42 | 9.54 | 9.47 | 0.74% | 63,729 |
| Mar 13, 2026 | 9.70 | 9.70 | 9.36 | 9.47 | 9.40 | -0.94% | 60,556 |
| Mar 12, 2026 | 9.34 | 9.63 | 9.34 | 9.56 | 9.49 | 0.10% | 64,425 |
| Mar 11, 2026 | 9.70 | 9.83 | 9.51 | 9.55 | 9.48 | -2.55% | 48,502 |
| Mar 10, 2026 | 9.95 | 10.16 | 9.80 | 9.80 | 9.73 | -2.49% | 85,274 |
| Mar 9, 2026 | 10.47 | 10.99 | 9.86 | 10.05 | 9.98 | -4.56% | 81,320 |
| Mar 6, 2026 | 10.62 | 10.99 | 10.29 | 10.53 | 10.46 | -2.05% | 92,362 |
| Mar 5, 2026 | 10.67 | 10.94 | 10.60 | 10.75 | 10.67 | -0.46% | 57,814 |
| Mar 4, 2026 | 10.47 | 10.91 | 10.47 | 10.80 | 10.72 | 3.65% | 42,593 |
| Mar 3, 2026 | 10.00 | 10.53 | 9.98 | 10.42 | 10.35 | -4.75% | 52,044 |
| Mar 2, 2026 | 10.51 | 11.12 | 10.26 | 10.94 | 10.86 | 1.67% | 46,380 |
| Feb 27, 2026 | 10.79 | 10.91 | 10.62 | 10.76 | 10.68 | -1.01% | 34,970 |
| Feb 26, 2026 | 10.77 | 11.11 | 10.74 | 10.87 | 10.79 | 1.97% | 17,029 |
| Feb 25, 2026 | 10.58 | 10.85 | 10.47 | 10.66 | 10.58 | 2.01% | 47,495 |
| Feb 24, 2026 | 10.50 | 10.83 | 10.20 | 10.45 | 10.38 | -0.38% | 63,085 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.48 | 10.49 | 10.42 | -2.46% | 44,825 |
| Feb 20, 2026 | 10.83 | 11.18 | 10.71 | 10.83 | 10.68 | 0.28% | 38,754 |
| Feb 19, 2026 | 10.69 | 11.03 | 10.55 | 10.80 | 10.65 | -0.18% | 32,509 |
| Feb 18, 2026 | 10.78 | 11.11 | 10.73 | 10.82 | 10.67 | 0.74% | 41,904 |
| Feb 17, 2026 | 10.66 | 11.04 | 10.61 | 10.74 | 10.59 | 1.23% | 47,816 |
| Feb 13, 2026 | 10.46 | 10.87 | 10.37 | 10.61 | 10.46 | 0.86% | 35,710 |
| Feb 12, 2026 | 10.57 | 10.68 | 10.35 | 10.52 | 10.37 | -0.66% | 55,725 |
| Feb 11, 2026 | 11.01 | 11.07 | 10.58 | 10.59 | 10.44 | -3.46% | 87,302 |
| Feb 10, 2026 | 10.93 | 11.11 | 10.67 | 10.97 | 10.82 | 0.64% | 59,756 |
| Feb 9, 2026 | 10.88 | 11.14 | 10.80 | 10.90 | 10.75 | 0.93% | 86,290 |
| Feb 6, 2026 | 10.98 | 11.25 | 10.80 | 10.80 | 10.65 | -1.55% | 85,849 |
| Feb 5, 2026 | 10.88 | 11.11 | 10.88 | 10.97 | 10.82 | 1.20% | 34,755 |
| Feb 4, 2026 | 10.99 | 11.10 | 10.81 | 10.84 | 10.69 | -1.36% | 52,824 |
| Feb 3, 2026 | 11.11 | 11.17 | 10.86 | 10.99 | 10.84 | -1.17% | 44,763 |