Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
10.85
+0.54 (5.24%)
At close: Jun 26, 2026, 4:00 PM EDT
11.07
+0.21 (1.98%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.32 | 11.16 | 9.72 | 10.85 | 10.85 | 5.24% | 7,315 |
| Jun 25, 2026 | 10.81 | 11.00 | 10.31 | 10.31 | 10.31 | -7.53% | 4,651 |
| Jun 24, 2026 | 10.46 | 11.15 | 10.46 | 11.15 | 11.15 | 4.79% | 3,838 |
| Jun 23, 2026 | 10.00 | 10.66 | 9.37 | 10.64 | 10.64 | 3.80% | 3,906 |
| Jun 22, 2026 | 9.61 | 10.33 | 9.59 | 10.25 | 10.25 | -1.54% | 2,265 |
| Jun 18, 2026 | 9.90 | 10.72 | 9.80 | 10.41 | 10.41 | 0.97% | 9,319 |
| Jun 17, 2026 | 10.20 | 10.31 | 10.02 | 10.31 | 10.31 | 0.10% | 1,650 |
| Jun 16, 2026 | 10.20 | 10.61 | 10.16 | 10.30 | 10.30 | 0.29% | 2,637 |
| Jun 15, 2026 | 10.62 | 10.76 | 10.27 | 10.27 | 10.27 | -4.82% | 2,916 |
| Jun 12, 2026 | 10.88 | 10.88 | 10.44 | 10.79 | 10.79 | -0.09% | 2,686 |
| Jun 11, 2026 | 10.74 | 10.88 | 10.29 | 10.80 | 10.80 | 1.41% | 3,971 |
| Jun 10, 2026 | 10.08 | 10.78 | 10.08 | 10.65 | 10.65 | 5.55% | 3,859 |
| Jun 9, 2026 | 10.40 | 10.57 | 10.09 | 10.09 | 10.09 | 1.82% | 2,291 |
| Jun 8, 2026 | 10.16 | 10.36 | 9.50 | 9.91 | 9.91 | -3.88% | 7,337 |
| Jun 5, 2026 | 10.31 | 10.34 | 10.31 | 10.31 | 10.31 | -0.96% | 874 |
| Jun 4, 2026 | 9.97 | 10.48 | 9.97 | 10.41 | 10.41 | 4.20% | 3,968 |
| Jun 3, 2026 | 9.99 | 10.48 | 9.99 | 9.99 | 9.99 | -0.79% | 3,640 |
| Jun 2, 2026 | 10.05 | 10.21 | 9.86 | 10.07 | 10.07 | 0.10% | 13,460 |
| Jun 1, 2026 | 9.87 | 10.29 | 9.56 | 10.06 | 10.06 | 0.30% | 5,167 |
| May 29, 2026 | 9.91 | 10.25 | 9.79 | 10.03 | 10.03 | -1.33% | 9,500 |
| May 28, 2026 | 10.30 | 10.48 | 10.24 | 10.24 | 10.17 | -0.87% | 3,398 |
| May 27, 2026 | 10.26 | 10.33 | 10.26 | 10.33 | 10.25 | 0.19% | 5,812 |
| May 26, 2026 | 10.48 | 10.51 | 10.25 | 10.31 | 10.23 | -0.39% | 10,229 |
| May 22, 2026 | 9.92 | 10.35 | 9.92 | 10.35 | 10.27 | 0.19% | 937 |
| May 21, 2026 | 9.69 | 10.34 | 9.69 | 10.33 | 10.25 | 4.87% | 5,219 |
| May 20, 2026 | 9.86 | 9.97 | 9.52 | 9.85 | 9.78 | 3.90% | 7,565 |
| May 19, 2026 | 9.58 | 10.00 | 9.48 | 9.48 | 9.41 | -1.96% | 5,219 |
| May 18, 2026 | 9.37 | 9.78 | 9.27 | 9.67 | 9.60 | 1.90% | 2,031 |
| May 15, 2026 | 9.37 | 9.77 | 9.37 | 9.49 | 9.42 | 0.32% | 5,710 |
| May 14, 2026 | 9.63 | 9.90 | 9.24 | 9.46 | 9.39 | -2.77% | 23,766 |
| May 13, 2026 | 9.45 | 9.73 | 9.45 | 9.73 | 9.66 | 2.42% | 3,887 |
| May 12, 2026 | 9.91 | 9.91 | 9.50 | 9.50 | 9.43 | 0.11% | 3,739 |
| May 11, 2026 | 9.27 | 9.74 | 9.27 | 9.49 | 9.42 | 1.39% | 8,024 |
| May 8, 2026 | 9.22 | 9.65 | 8.90 | 9.36 | 9.29 | -0.11% | 2,493 |
| May 7, 2026 | 9.23 | 9.55 | 8.78 | 9.37 | 9.30 | 0.11% | 6,662 |
| May 6, 2026 | 8.99 | 9.73 | 8.89 | 9.36 | 9.29 | 3.77% | 17,311 |
| May 5, 2026 | 9.00 | 9.73 | 9.00 | 9.02 | 8.95 | -4.85% | 8,901 |
| May 4, 2026 | 9.62 | 10.00 | 9.48 | 9.48 | 9.41 | -1.25% | 9,337 |
| May 1, 2026 | 10.69 | 10.69 | 9.60 | 9.60 | 9.53 | -4.29% | 1,980 |
| Apr 30, 2026 | 10.13 | 10.31 | 10.03 | 10.03 | 9.96 | -3.09% | 2,051 |
| Apr 29, 2026 | 10.18 | 10.41 | 10.17 | 10.35 | 10.27 | 1.27% | 2,429 |
| Apr 28, 2026 | 9.68 | 10.54 | 9.68 | 10.22 | 10.15 | 5.80% | 11,119 |
| Apr 27, 2026 | 9.86 | 10.03 | 9.66 | 9.66 | 9.59 | -2.82% | 6,043 |
| Apr 24, 2026 | 10.03 | 10.38 | 9.47 | 9.94 | 9.87 | 0.51% | 8,204 |
| Apr 23, 2026 | 10.05 | 10.21 | 9.87 | 9.89 | 9.82 | -1.59% | 3,334 |
| Apr 22, 2026 | 10.10 | 10.17 | 9.77 | 10.05 | 9.98 | 0.50% | 4,065 |
| Apr 21, 2026 | 10.28 | 10.28 | 9.95 | 10.00 | 9.93 | 0.91% | 2,741 |
| Apr 20, 2026 | 10.16 | 10.27 | 9.91 | 9.91 | 9.84 | -1.59% | 2,705 |
| Apr 17, 2026 | 9.86 | 10.29 | 9.86 | 10.07 | 10.00 | -0.20% | 1,442 |
| Apr 16, 2026 | 9.67 | 10.09 | 9.67 | 10.09 | 10.02 | 0.80% | 2,895 |
| Apr 15, 2026 | 9.97 | 10.15 | 9.93 | 10.01 | 9.94 | 1.93% | 6,282 |
| Apr 14, 2026 | 9.80 | 10.08 | 9.55 | 9.82 | 9.75 | 0.20% | 26,768 |
| Apr 13, 2026 | 10.37 | 10.59 | 9.65 | 9.80 | 9.73 | -3.64% | 41,546 |
| Apr 10, 2026 | 10.21 | 10.31 | 10.17 | 10.17 | 10.10 | -3.51% | 2,235 |
| Apr 9, 2026 | 10.27 | 10.56 | 10.22 | 10.54 | 10.46 | 0.76% | 4,960 |
| Apr 8, 2026 | 10.42 | 10.50 | 10.18 | 10.46 | 10.38 | 2.55% | 6,183 |
| Apr 7, 2026 | 10.28 | 10.60 | 10.20 | 10.20 | 10.13 | 0.10% | 5,334 |
| Apr 6, 2026 | 10.02 | 10.44 | 10.01 | 10.19 | 10.12 | 0.49% | 4,966 |
| Apr 2, 2026 | 10.02 | 10.30 | 9.74 | 10.14 | 10.07 | 0.30% | 1,413 |
| Apr 1, 2026 | 9.74 | 10.11 | 9.74 | 10.11 | 10.04 | -0.30% | 1,147 |
| Mar 31, 2026 | 9.94 | 10.29 | 9.80 | 10.14 | 10.07 | 0.60% | 5,352 |
| Mar 30, 2026 | 9.84 | 10.11 | 9.84 | 10.08 | 10.01 | 3.70% | 1,888 |
| Mar 27, 2026 | 9.74 | 9.74 | 9.64 | 9.72 | 9.65 | -0.92% | 1,399 |
| Mar 26, 2026 | 9.73 | 9.94 | 9.72 | 9.81 | 9.74 | - | 2,920 |
| Mar 25, 2026 | 9.78 | 10.01 | 9.78 | 9.81 | 9.74 | - | 1,255 |
| Mar 24, 2026 | 10.10 | 10.13 | 9.81 | 9.81 | 9.74 | -2.87% | 9,111 |
| Mar 23, 2026 | 9.64 | 10.20 | 9.64 | 10.10 | 10.03 | -1.75% | 4,451 |
| Mar 20, 2026 | 9.53 | 10.29 | 9.22 | 10.28 | 10.20 | 8.78% | 49,818 |
| Mar 19, 2026 | 9.48 | 9.48 | 9.30 | 9.45 | 9.38 | 0.75% | 2,429 |
| Mar 18, 2026 | 9.64 | 9.64 | 9.38 | 9.38 | 9.31 | -2.19% | 1,727 |
| Mar 17, 2026 | 9.42 | 9.74 | 9.42 | 9.59 | 9.52 | -0.83% | 5,498 |
| Mar 16, 2026 | 9.87 | 9.87 | 9.40 | 9.67 | 9.60 | 1.47% | 6,318 |
| Mar 13, 2026 | 9.72 | 9.99 | 9.46 | 9.53 | 9.46 | -0.83% | 6,170 |
| Mar 12, 2026 | 9.51 | 9.61 | 9.49 | 9.61 | 9.54 | -0.52% | 2,487 |
| Mar 11, 2026 | 9.95 | 9.98 | 9.64 | 9.66 | 9.59 | -2.72% | 12,347 |
| Mar 10, 2026 | 9.92 | 10.24 | 9.92 | 9.93 | 9.86 | -0.50% | 9,552 |
| Mar 9, 2026 | 10.52 | 10.59 | 9.90 | 9.98 | 9.91 | -5.22% | 12,725 |
| Mar 6, 2026 | 10.60 | 10.62 | 10.34 | 10.53 | 10.45 | 0.19% | 8,525 |
| Mar 5, 2026 | 10.38 | 10.59 | 10.32 | 10.51 | 10.43 | 0.57% | 7,840 |
| Mar 4, 2026 | 10.16 | 10.60 | 10.16 | 10.45 | 10.37 | 3.57% | 5,568 |
| Mar 3, 2026 | 9.96 | 10.22 | 9.63 | 10.09 | 10.02 | -0.10% | 7,645 |
| Mar 2, 2026 | 10.40 | 10.64 | 9.92 | 10.10 | 10.03 | 1.61% | 6,300 |
| Feb 27, 2026 | 9.78 | 10.32 | 9.78 | 9.94 | 9.87 | -2.26% | 4,570 |
| Feb 26, 2026 | 9.78 | 10.24 | 9.77 | 10.17 | 10.10 | 0.99% | 5,442 |
| Feb 25, 2026 | 9.68 | 10.24 | 9.59 | 10.07 | 10.00 | 3.71% | 10,459 |
| Feb 24, 2026 | 9.85 | 10.11 | 9.68 | 9.71 | 9.64 | -1.22% | 17,203 |
| Feb 23, 2026 | 10.13 | 10.14 | 9.82 | 9.83 | 9.76 | -5.34% | 4,591 |
| Feb 20, 2026 | 10.30 | 10.64 | 10.30 | 10.46 | 10.31 | 0.38% | 5,750 |
| Feb 19, 2026 | 10.47 | 10.47 | 10.32 | 10.42 | 10.27 | -0.57% | 3,046 |
| Feb 18, 2026 | 10.49 | 10.56 | 10.39 | 10.48 | 10.33 | -0.66% | 10,755 |
| Feb 17, 2026 | 9.84 | 10.77 | 9.80 | 10.55 | 10.40 | -0.19% | 11,456 |
| Feb 13, 2026 | 10.23 | 10.57 | 9.99 | 10.57 | 10.42 | 2.13% | 9,209 |
| Feb 12, 2026 | 10.46 | 10.55 | 10.19 | 10.35 | 10.20 | 0.78% | 10,754 |
| Feb 11, 2026 | 10.47 | 10.80 | 10.24 | 10.27 | 10.12 | -2.65% | 18,194 |
| Feb 10, 2026 | 10.14 | 10.87 | 10.09 | 10.55 | 10.40 | -0.85% | 41,578 |
| Feb 9, 2026 | 11.56 | 11.68 | 10.17 | 10.64 | 10.49 | -0.09% | 985,519 |
| Feb 6, 2026 | 11.22 | 11.22 | 10.62 | 10.65 | 10.50 | -1.25% | 10,931 |
| Feb 5, 2026 | 10.60 | 11.09 | 10.60 | 10.79 | 10.63 | 3.21% | 9,021 |
| Feb 4, 2026 | 10.92 | 10.92 | 10.25 | 10.45 | 10.30 | -1.23% | 4,585 |
| Feb 3, 2026 | 10.67 | 10.84 | 10.50 | 10.58 | 10.43 | 0.47% | 2,590 |