Crawford & Company (CRD.B)
NYSE: CRD.B · Real-Time Price · USD
10.22
+0.56 (5.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Crawford & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.68 | 10.54 | 9.68 | 10.22 | 10.22 | 5.80% | 11,107 |
| Apr 27, 2026 | 9.86 | 10.03 | 9.66 | 9.66 | 9.66 | -2.82% | 6,034 |
| Apr 24, 2026 | 10.03 | 10.38 | 9.47 | 9.94 | 9.94 | 0.51% | 8,204 |
| Apr 23, 2026 | 10.05 | 10.21 | 9.87 | 9.89 | 9.89 | -1.59% | 3,326 |
| Apr 22, 2026 | 10.10 | 10.17 | 9.77 | 10.05 | 10.05 | 0.50% | 3,988 |
| Apr 21, 2026 | 10.28 | 10.28 | 9.95 | 10.00 | 10.00 | 0.91% | 2,741 |
| Apr 20, 2026 | 10.16 | 10.27 | 9.91 | 9.91 | 9.91 | -1.59% | 2,705 |
| Apr 17, 2026 | 9.86 | 10.29 | 9.86 | 10.07 | 10.07 | -0.20% | 1,442 |
| Apr 16, 2026 | 9.67 | 10.09 | 9.67 | 10.09 | 10.09 | 0.80% | 2,895 |
| Apr 15, 2026 | 9.97 | 10.15 | 9.93 | 10.01 | 10.01 | 1.93% | 6,282 |
| Apr 14, 2026 | 9.80 | 10.08 | 9.55 | 9.82 | 9.82 | 0.20% | 26,768 |
| Apr 13, 2026 | 10.37 | 10.59 | 9.65 | 9.80 | 9.80 | -3.64% | 41,546 |
| Apr 10, 2026 | 10.21 | 10.31 | 10.17 | 10.17 | 10.17 | -3.51% | 2,235 |
| Apr 9, 2026 | 10.27 | 10.56 | 10.22 | 10.54 | 10.54 | 0.76% | 4,960 |
| Apr 8, 2026 | 10.42 | 10.50 | 10.18 | 10.46 | 10.46 | 2.55% | 5,892 |
| Apr 7, 2026 | 10.28 | 10.60 | 10.20 | 10.20 | 10.20 | 0.10% | 5,334 |
| Apr 6, 2026 | 10.02 | 10.44 | 10.01 | 10.19 | 10.19 | 0.49% | 4,964 |
| Apr 2, 2026 | 10.02 | 10.30 | 9.74 | 10.14 | 10.14 | 0.30% | 1,413 |
| Apr 1, 2026 | 9.74 | 10.11 | 9.74 | 10.11 | 10.11 | -0.30% | 1,147 |
| Mar 31, 2026 | 9.94 | 10.29 | 9.80 | 10.14 | 10.14 | 0.60% | 5,352 |
| Mar 30, 2026 | 9.84 | 10.11 | 9.84 | 10.08 | 10.08 | 3.70% | 1,888 |
| Mar 27, 2026 | 9.74 | 9.74 | 9.64 | 9.72 | 9.72 | -0.92% | 1,397 |
| Mar 26, 2026 | 9.73 | 9.94 | 9.72 | 9.81 | 9.81 | - | 2,920 |
| Mar 25, 2026 | 9.78 | 10.01 | 9.78 | 9.81 | 9.81 | - | 1,255 |
| Mar 24, 2026 | 10.10 | 10.13 | 9.81 | 9.81 | 9.81 | -2.87% | 9,111 |
| Mar 23, 2026 | 9.64 | 10.20 | 9.64 | 10.10 | 10.10 | -1.75% | 4,403 |
| Mar 20, 2026 | 9.53 | 10.29 | 9.22 | 10.28 | 10.28 | 8.78% | 46,708 |
| Mar 19, 2026 | 9.48 | 9.48 | 9.30 | 9.45 | 9.45 | 0.75% | 2,429 |
| Mar 18, 2026 | 9.64 | 9.64 | 9.38 | 9.38 | 9.38 | -2.19% | 1,727 |
| Mar 17, 2026 | 9.42 | 9.74 | 9.42 | 9.59 | 9.59 | -0.83% | 5,498 |
| Mar 16, 2026 | 9.87 | 9.87 | 9.40 | 9.67 | 9.67 | 1.47% | 6,318 |
| Mar 13, 2026 | 9.72 | 9.99 | 9.46 | 9.53 | 9.53 | -0.83% | 6,170 |
| Mar 12, 2026 | 9.51 | 9.61 | 9.49 | 9.61 | 9.61 | -0.52% | 2,487 |
| Mar 11, 2026 | 9.95 | 9.98 | 9.64 | 9.66 | 9.66 | -2.72% | 12,347 |
| Mar 10, 2026 | 9.92 | 10.24 | 9.92 | 9.93 | 9.93 | -0.50% | 9,548 |
| Mar 9, 2026 | 10.52 | 10.59 | 9.90 | 9.98 | 9.98 | -5.22% | 12,725 |
| Mar 6, 2026 | 10.60 | 10.62 | 10.34 | 10.53 | 10.53 | 0.19% | 8,525 |
| Mar 5, 2026 | 10.38 | 10.59 | 10.32 | 10.51 | 10.51 | 0.57% | 7,840 |
| Mar 4, 2026 | 10.16 | 10.60 | 10.16 | 10.45 | 10.45 | 3.57% | 5,568 |
| Mar 3, 2026 | 9.96 | 10.22 | 9.63 | 10.09 | 10.09 | -0.10% | 7,645 |
| Mar 2, 2026 | 10.40 | 10.64 | 9.92 | 10.10 | 10.10 | 1.61% | 6,300 |
| Feb 27, 2026 | 9.78 | 10.32 | 9.78 | 9.94 | 9.94 | -2.26% | 4,495 |
| Feb 26, 2026 | 9.78 | 10.24 | 9.77 | 10.17 | 10.17 | 0.99% | 5,442 |
| Feb 25, 2026 | 9.68 | 10.24 | 9.59 | 10.07 | 10.07 | 3.71% | 10,459 |
| Feb 24, 2026 | 9.85 | 10.11 | 9.68 | 9.71 | 9.71 | -1.22% | 17,203 |
| Feb 23, 2026 | 10.13 | 10.14 | 9.82 | 9.83 | 9.83 | -6.02% | 4,591 |
| Feb 20, 2026 | 10.30 | 10.64 | 10.30 | 10.46 | 10.39 | 0.38% | 5,750 |
| Feb 19, 2026 | 10.47 | 10.47 | 10.32 | 10.42 | 10.35 | -0.57% | 3,046 |
| Feb 18, 2026 | 10.49 | 10.56 | 10.39 | 10.48 | 10.40 | -0.66% | 10,755 |
| Feb 17, 2026 | 9.84 | 10.77 | 9.80 | 10.55 | 10.47 | -0.19% | 11,456 |
| Feb 13, 2026 | 10.23 | 10.57 | 9.99 | 10.57 | 10.49 | 2.13% | 9,209 |
| Feb 12, 2026 | 10.46 | 10.55 | 10.19 | 10.35 | 10.28 | 0.78% | 10,754 |
| Feb 11, 2026 | 10.47 | 10.80 | 10.24 | 10.27 | 10.20 | -2.65% | 18,194 |
| Feb 10, 2026 | 10.14 | 10.87 | 10.09 | 10.55 | 10.47 | -0.85% | 41,578 |
| Feb 9, 2026 | 11.56 | 11.68 | 10.17 | 10.64 | 10.56 | -0.09% | 985,519 |
| Feb 6, 2026 | 11.22 | 11.22 | 10.62 | 10.65 | 10.57 | -1.25% | 10,931 |
| Feb 5, 2026 | 10.60 | 11.09 | 10.60 | 10.79 | 10.71 | 3.21% | 9,021 |
| Feb 4, 2026 | 10.92 | 10.92 | 10.25 | 10.45 | 10.38 | -1.23% | 4,585 |
| Feb 3, 2026 | 10.67 | 10.84 | 10.50 | 10.58 | 10.50 | 0.47% | 2,590 |
| Feb 2, 2026 | 10.53 | 10.65 | 10.31 | 10.53 | 10.45 | 2.23% | 2,184 |
| Jan 30, 2026 | 10.40 | 10.57 | 10.30 | 10.30 | 10.23 | -1.44% | 4,453 |
| Jan 29, 2026 | 10.45 | 10.45 | 10.07 | 10.45 | 10.38 | 0.77% | 3,339 |
| Jan 28, 2026 | 10.00 | 10.37 | 10.00 | 10.37 | 10.30 | 4.12% | 7,808 |
| Jan 27, 2026 | 10.74 | 10.74 | 9.96 | 9.96 | 9.89 | -0.90% | 2,804 |
| Jan 26, 2026 | 10.13 | 10.43 | 10.05 | 10.05 | 9.98 | -4.92% | 9,308 |
| Jan 23, 2026 | 10.30 | 10.57 | 10.18 | 10.57 | 10.49 | -0.09% | 3,393 |
| Jan 22, 2026 | 10.70 | 11.17 | 10.50 | 10.58 | 10.50 | 2.12% | 11,066 |
| Jan 21, 2026 | 10.69 | 10.69 | 10.21 | 10.36 | 10.29 | -0.10% | 2,567 |
| Jan 20, 2026 | 10.30 | 10.52 | 10.23 | 10.37 | 10.30 | -2.35% | 7,767 |
| Jan 16, 2026 | 10.85 | 10.87 | 10.40 | 10.62 | 10.54 | -0.19% | 2,607 |
| Jan 15, 2026 | 10.80 | 10.82 | 10.51 | 10.64 | 10.56 | -0.47% | 4,210 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.41 | 10.69 | 10.61 | 0.19% | 2,520 |
| Jan 13, 2026 | 10.94 | 10.94 | 10.40 | 10.67 | 10.59 | -1.93% | 7,839 |
| Jan 12, 2026 | 10.16 | 10.88 | 10.16 | 10.88 | 10.80 | 3.13% | 1,488 |
| Jan 9, 2026 | 10.74 | 10.74 | 10.31 | 10.55 | 10.47 | -1.03% | 3,298 |
| Jan 8, 2026 | 10.35 | 10.67 | 10.17 | 10.66 | 10.58 | 3.00% | 6,949 |
| Jan 7, 2026 | 10.45 | 10.70 | 10.06 | 10.35 | 10.28 | 0.10% | 6,753 |
| Jan 6, 2026 | 10.32 | 10.40 | 10.30 | 10.34 | 10.27 | 0.10% | 2,639 |
| Jan 5, 2026 | 10.67 | 10.67 | 10.30 | 10.33 | 10.26 | 0.10% | 1,100 |
| Jan 2, 2026 | 10.78 | 10.78 | 10.15 | 10.32 | 10.25 | -3.73% | 2,861 |
| Dec 31, 2025 | 10.55 | 10.72 | 10.55 | 10.72 | 10.64 | -0.83% | 895 |
| Dec 30, 2025 | 10.62 | 11.03 | 10.49 | 10.81 | 10.73 | 0.09% | 18,687 |
| Dec 29, 2025 | 11.20 | 11.20 | 10.60 | 10.80 | 10.72 | -3.57% | 11,806 |
| Dec 26, 2025 | 11.04 | 11.47 | 11.00 | 11.20 | 11.12 | 0.09% | 3,358 |
| Dec 24, 2025 | 11.23 | 11.31 | 10.94 | 11.19 | 11.11 | 1.73% | 2,009 |
| Dec 23, 2025 | 11.01 | 11.13 | 11.00 | 11.00 | 10.92 | 0.64% | 2,282 |
| Dec 22, 2025 | 10.82 | 11.39 | 10.82 | 10.93 | 10.85 | 2.34% | 4,383 |
| Dec 19, 2025 | 10.82 | 10.90 | 10.50 | 10.68 | 10.60 | -0.56% | 7,071 |
| Dec 18, 2025 | 10.83 | 10.90 | 10.74 | 10.74 | 10.66 | -0.09% | 3,983 |
| Dec 17, 2025 | 10.11 | 10.80 | 10.11 | 10.75 | 10.67 | 1.90% | 4,546 |
| Dec 16, 2025 | 10.66 | 10.72 | 10.55 | 10.55 | 10.47 | - | 1,810 |
| Dec 15, 2025 | 10.82 | 10.90 | 10.55 | 10.55 | 10.47 | -1.49% | 2,116 |
| Dec 12, 2025 | 10.30 | 10.74 | 10.04 | 10.71 | 10.63 | 3.18% | 4,165 |
| Dec 11, 2025 | 10.10 | 10.54 | 10.10 | 10.38 | 10.31 | 2.77% | 1,563 |
| Dec 10, 2025 | 10.03 | 10.45 | 10.03 | 10.10 | 10.03 | - | 7,547 |
| Dec 9, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.03 | 0.20% | 2,304 |
| Dec 8, 2025 | 10.26 | 10.40 | 10.03 | 10.08 | 10.01 | -2.89% | 4,322 |
| Dec 5, 2025 | 10.53 | 10.65 | 10.19 | 10.38 | 10.31 | -2.44% | 7,670 |
| Dec 4, 2025 | 10.26 | 10.64 | 10.15 | 10.64 | 10.56 | 5.03% | 5,010 |
| Dec 3, 2025 | 10.22 | 10.30 | 10.13 | 10.13 | 10.06 | 0.20% | 1,565 |