Crawford & Co (CRD.B) stock
CRD.BNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31Also trades as CRD.A
$12.04+0.24 (+2.03%)
Close on Oct 29, 2026Market cap $575.96MP/E –Yield –
Price history
Crawford share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$12.04
+2.03% on the day
52-week range
$8.78 – $13.59
-11.4% from the high
Change over 52 weeks
+19.7%
From $10.06 on Oct 29, 2025
Average volume
16,863
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $11.98 | $12.19 | $11.80 | $12.04 | +2.03% | 3,700 |
| Oct 28, 2026 | $12.22 | $12.22 | $11.80 | $11.80 | -2.88% | 8,112 |
| Oct 27, 2026 | $12.25 | $12.25 | $12.04 | $12.15 | +0.91% | 6,007 |
| Oct 26, 2026 | $12.08 | $12.26 | $11.86 | $12.04 | +1.52% | 15,159 |
| Oct 23, 2026 | $11.93 | $11.93 | $11.44 | $11.86 | -1.50% | 2,955 |
| Oct 22, 2026 | $12.20 | $12.33 | $11.88 | $12.04 | -1.31% | 3,532 |
| Oct 21, 2026 | $12.16 | $12.20 | $11.76 | $12.20 | +0.91% | 11,423 |
| Oct 20, 2026 | $11.96 | $12.23 | $11.80 | $12.09 | +2.37% | 4,417 |
| Oct 19, 2026 | $12.00 | $12.13 | $11.81 | $11.81 | -1.58% | 17,017 |
| Oct 16, 2026 | $11.38 | $12.00 | $11.38 | $12.00 | +0.59% | 2,946 |
| Oct 15, 2026 | $11.93 | $12.16 | $11.74 | $11.93 | -0.08% | 1,458 |
| Oct 14, 2026 | $11.88 | $12.04 | $11.84 | $11.94 | -1.49% | 6,284 |
| Oct 13, 2026 | $12.04 | $12.12 | $11.68 | $12.12 | +2.28% | 4,196 |
| Oct 12, 2026 | $11.92 | $12.33 | $11.60 | $11.85 | -1.41% | 23,168 |
| Oct 9, 2026 | $12.13 | $12.13 | $12.00 | $12.02 | -0.66% | 6,931 |
| Oct 8, 2026 | $11.96 | $12.25 | $11.84 | $12.10 | -0.25% | 5,490 |
| Oct 7, 2026 | $11.94 | $12.19 | $11.80 | $12.13 | 0.00% | 4,560 |
| Oct 6, 2026 | $12.09 | $12.13 | $11.63 | $12.13 | -0.25% | 7,654 |
| Oct 5, 2026 | $12.15 | $12.32 | $11.86 | $12.16 | +1.00% | 13,910 |
| Oct 2, 2026 | $11.88 | $12.25 | $11.88 | $12.04 | +0.33% | 14,701 |
| Oct 1, 2026 | $11.63 | $12.05 | $11.51 | $12.00 | +2.13% | 10,920 |
| Sep 30, 2026 | $11.97 | $12.05 | $11.75 | $11.75 | -0.68% | 8,567 |
| Sep 29, 2026 | $11.99 | $12.06 | $11.69 | $11.83 | -0.84% | 9,006 |
| Sep 28, 2026 | $11.73 | $12.00 | $11.62 | $11.93 | +0.85% | 21,404 |
| Sep 25, 2026 | $12.14 | $12.14 | $11.51 | $11.83 | -1.91% | 9,940 |
| Sep 24, 2026 | $11.27 | $12.07 | $11.25 | $12.06 | +2.12% | 21,839 |
| Sep 23, 2026 | $12.58 | $12.58 | $11.81 | $11.81 | -4.99% | 16,849 |
| Sep 22, 2026 | $11.50 | $12.43 | $11.46 | $12.43 | +4.89% | 14,421 |
| Sep 21, 2026 | $11.83 | $11.98 | $11.49 | $11.85 | -0.84% | 18,513 |
| Sep 18, 2026 | $13.10 | $13.10 | $11.67 | $11.95 | -8.78% | 74,029 |
| Sep 17, 2026 | $11.62 | $13.15 | $11.28 | $13.10 | +16.03% | 564,894 |
| Sep 16, 2026 | $11.65 | $11.65 | $11.25 | $11.29 | -3.01% | 5,208 |
| Sep 15, 2026 | $11.63 | $11.71 | $11.57 | $11.64 | -0.85% | 3,742 |
| Sep 14, 2026 | $12.19 | $12.19 | $11.65 | $11.74 | -0.59% | 5,278 |
| Sep 11, 2026 | $11.77 | $11.90 | $11.26 | $11.81 | +1.46% | 15,272 |
| Sep 10, 2026 | $11.87 | $11.99 | $11.53 | $11.64 | -2.27% | 8,736 |
| Sep 9, 2026 | $11.76 | $12.00 | $11.58 | $11.91 | +4.47% | 18,616 |
| Sep 8, 2026 | $11.95 | $11.98 | $11.40 | $11.40 | -5.71% | 11,739 |
| Sep 4, 2026 | $12.14 | $12.37 | $11.84 | $12.09 | -0.90% | 7,572 |
| Sep 3, 2026 | $11.89 | $12.61 | $11.89 | $12.20 | +1.24% | 8,148 |
| Sep 2, 2026 | $11.99 | $12.33 | $11.93 | $12.05 | +0.50% | 8,981 |
| Sep 1, 2026 | $12.24 | $12.25 | $11.90 | $11.99 | +0.25% | 9,863 |
| Aug 31, 2026 | $12.01 | $12.18 | $11.61 | $11.96 | -2.13% | 24,288 |
| Aug 28, 2026 | $11.90 | $12.35 | $11.90 | $12.22 | +3.56% | 19,055 |
| Aug 27, 2026 | $11.76 | $12.07 | $11.60 | $11.80 | -0.92% | 10,831 |
| Aug 26, 2026 | $11.98 | $12.23 | $11.77 | $11.91 | +1.10% | 7,679 |
| Aug 25, 2026 | $12.11 | $12.36 | $11.70 | $11.78 | -2.73% | 18,848 |
| Aug 24, 2026 | $11.97 | $12.85 | $11.83 | $12.11 | -1.06% | 46,948 |
| Aug 21, 2026 | $12.00 | $12.30 | $11.83 | $12.24 | +1.83% | 19,938 |
| Aug 20, 2026 | $11.73 | $12.21 | $11.14 | $12.02 | +0.33% | 19,113 |
| Aug 19, 2026 | $12.37 | $12.46 | $11.98 | $11.98 | -2.68% | 13,052 |
| Aug 18, 2026 | $12.98 | $12.98 | $12.31 | $12.31 | -2.76% | 18,714 |
| Aug 17, 2026 | $12.70 | $13.59 | $12.43 | $12.66 | +1.52% | 59,879 |
| Aug 14, 2026 | $12.36 | $12.47 | $12.11 | $12.47 | +1.46% | 8,314 |
| Aug 13, 2026 | $12.11 | $12.45 | $12.11 | $12.29 | +1.49% | 10,803 |
| Aug 12, 2026 | $12.17 | $12.33 | $12.03 | $12.11 | +0.67% | 8,720 |
| Aug 11, 2026 | $12.19 | $12.36 | $11.78 | $12.03 | -0.50% | 5,912 |
| Aug 10, 2026 | $12.65 | $12.65 | $11.67 | $12.09 | -2.74% | 12,386 |
| Aug 7, 2026 | $11.62 | $12.45 | $11.62 | $12.43 | +7.25% | 22,469 |
| Aug 6, 2026 | $11.67 | $11.78 | $11.48 | $11.59 | -1.61% | 1,494 |
| Aug 5, 2026 | $11.70 | $11.89 | $11.57 | $11.78 | +3.51% | 17,167 |
| Aug 4, 2026 | $11.11 | $11.65 | $11.08 | $11.38 | +9.63% | 9,037 |
| Aug 3, 2026 | $10.19 | $10.54 | $10.19 | $10.38 | +3.08% | 3,584 |
| Jul 31, 2026 | $10.12 | $10.20 | $9.94 | $10.07 | +0.40% | 2,407 |
| Jul 30, 2026 | $10.27 | $10.27 | $10.00 | $10.03 | -3.56% | 3,470 |
| Jul 29, 2026 | $10.28 | $10.52 | $10.14 | $10.40 | +0.97% | 5,849 |
| Jul 28, 2026 | $10.35 | $10.70 | $10.30 | $10.30 | +1.18% | 5,083 |
| Jul 27, 2026 | $10.11 | $10.20 | $10.10 | $10.18 | +0.69% | 1,540 |
| Jul 24, 2026 | $9.77 | $10.11 | $9.77 | $10.11 | +0.10% | 1,689 |
| Jul 23, 2026 | $9.89 | $10.12 | $9.72 | $10.10 | +0.80% | 4,045 |
| Jul 22, 2026 | $10.01 | $10.02 | $9.95 | $10.02 | -2.72% | 3,196 |
| Jul 21, 2026 | $9.70 | $10.30 | $9.70 | $10.30 | +4.89% | 8,794 |
| Jul 20, 2026 | $10.14 | $10.14 | $9.82 | $9.82 | -4.01% | 1,674 |
| Jul 17, 2026 | $10.14 | $10.52 | $10.14 | $10.23 | -0.29% | 2,535 |
| Jul 16, 2026 | $9.93 | $10.30 | $9.93 | $10.26 | +1.68% | 3,694 |
| Jul 15, 2026 | $9.95 | $10.18 | $9.93 | $10.09 | +0.90% | 1,697 |
| Jul 14, 2026 | $10.04 | $10.28 | $9.90 | $10.00 | -2.25% | 1,985 |
| Jul 13, 2026 | $10.11 | $10.51 | $9.88 | $10.23 | +1.09% | 27,420 |
| Jul 10, 2026 | $10.43 | $10.43 | $10.12 | $10.12 | -2.50% | 2,113 |
| Jul 9, 2026 | $10.08 | $10.45 | $10.08 | $10.38 | +0.87% | 3,926 |
| Jul 8, 2026 | $10.32 | $10.33 | $10.22 | $10.29 | -0.77% | 1,950 |
| Jul 7, 2026 | $10.24 | $10.60 | $10.24 | $10.37 | -2.90% | 868 |
| Jul 6, 2026 | $10.35 | $10.76 | $10.25 | $10.68 | +1.81% | 4,735 |
| Jul 2, 2026 | $10.19 | $10.49 | $10.19 | $10.49 | -1.13% | 1,913 |
| Jul 1, 2026 | $10.43 | $10.70 | $10.43 | $10.61 | +1.73% | 3,450 |
| Jun 30, 2026 | $10.68 | $10.68 | $10.38 | $10.43 | -3.25% | 1,622 |
| Jun 29, 2026 | $10.91 | $11.17 | $10.68 | $10.78 | -0.65% | 10,815 |
| Jun 26, 2026 | $10.32 | $11.16 | $9.72 | $10.85 | +5.24% | 7,315 |
| Jun 25, 2026 | $10.81 | $11.00 | $10.31 | $10.31 | -7.53% | 4,651 |
| Jun 24, 2026 | $10.46 | $11.15 | $10.46 | $11.15 | +4.79% | 3,838 |
| Jun 23, 2026 | $10.00 | $10.66 | $9.37 | $10.64 | +3.80% | 3,906 |
| Jun 22, 2026 | $9.61 | $10.33 | $9.59 | $10.25 | -1.54% | 2,266 |
| Jun 18, 2026 | $9.90 | $10.72 | $9.80 | $10.41 | +0.97% | 9,319 |
| Jun 17, 2026 | $10.20 | $10.31 | $10.02 | $10.31 | +0.10% | 1,650 |
| Jun 16, 2026 | $10.20 | $10.61 | $10.16 | $10.30 | +0.29% | 2,637 |
| Jun 15, 2026 | $10.62 | $10.76 | $10.27 | $10.27 | -4.82% | 2,937 |
| Jun 12, 2026 | $10.88 | $10.88 | $10.44 | $10.79 | -0.09% | 2,689 |
| Jun 11, 2026 | $10.74 | $10.88 | $10.29 | $10.80 | +1.41% | 3,971 |
| Jun 10, 2026 | $10.08 | $10.78 | $10.08 | $10.65 | +5.55% | 3,880 |
| Jun 9, 2026 | $10.40 | $10.57 | $10.09 | $10.09 | +1.82% | 2,296 |
| Jun 8, 2026 | $10.16 | $10.36 | $9.50 | $9.91 | -3.88% | 7,337 |
| Jun 5, 2026 | $10.31 | $10.34 | $10.31 | $10.31 | -0.96% | 874 |
| Jun 4, 2026 | $9.97 | $10.48 | $9.97 | $10.41 | +4.20% | 3,969 |
| Jun 3, 2026 | $9.99 | $10.48 | $9.99 | $9.99 | -0.79% | 3,641 |
| Jun 2, 2026 | $10.05 | $10.21 | $9.86 | $10.07 | +0.10% | 13,461 |
| Jun 1, 2026 | $9.87 | $10.29 | $9.56 | $10.06 | +0.30% | 5,172 |
| May 29, 2026 | $9.91 | $10.25 | $9.79 | $10.03 | -2.05% | 9,518 |
| May 28, 2026 | $10.30 | $10.48 | $10.24 | $10.24 | -0.87% | 3,398 |
| May 27, 2026 | $10.26 | $10.33 | $10.26 | $10.33 | +0.19% | 5,812 |
| May 26, 2026 | $10.48 | $10.51 | $10.25 | $10.31 | -0.39% | 10,230 |
| May 22, 2026 | $9.92 | $10.35 | $9.92 | $10.35 | +0.19% | 937 |
| May 21, 2026 | $9.69 | $10.34 | $9.69 | $10.33 | +4.87% | 5,219 |
| May 20, 2026 | $9.86 | $9.97 | $9.52 | $9.85 | +3.90% | 7,565 |
| May 19, 2026 | $9.58 | $10.00 | $9.48 | $9.48 | -1.96% | 5,219 |
| May 18, 2026 | $9.37 | $9.78 | $9.27 | $9.67 | +1.90% | 2,031 |
| May 15, 2026 | $9.37 | $9.77 | $9.37 | $9.49 | +0.32% | 5,711 |
| May 14, 2026 | $9.63 | $9.90 | $9.24 | $9.46 | -2.77% | 23,767 |
| May 13, 2026 | $9.45 | $9.73 | $9.45 | $9.73 | +2.42% | 3,888 |
| May 12, 2026 | $9.91 | $9.91 | $9.50 | $9.50 | +0.11% | 3,739 |
| May 11, 2026 | $9.27 | $9.74 | $9.27 | $9.49 | +1.39% | 8,024 |
| May 8, 2026 | $9.22 | $9.65 | $8.90 | $9.36 | -0.11% | 2,493 |
| May 7, 2026 | $9.23 | $9.55 | $8.78 | $9.37 | +0.11% | 6,662 |
| May 6, 2026 | $8.99 | $9.73 | $8.89 | $9.36 | +3.77% | 17,312 |
| May 5, 2026 | $9.00 | $9.73 | $9.00 | $9.02 | -4.85% | 8,902 |
| May 4, 2026 | $9.62 | $10.00 | $9.48 | $9.48 | -1.25% | 9,337 |
| May 1, 2026 | $10.69 | $10.69 | $9.60 | $9.60 | -4.29% | 1,980 |
| Apr 30, 2026 | $10.13 | $10.31 | $10.03 | $10.03 | -3.09% | 2,052 |
| Apr 29, 2026 | $10.18 | $10.41 | $10.17 | $10.35 | +1.27% | 2,430 |
| Apr 28, 2026 | $9.68 | $10.54 | $9.68 | $10.22 | +5.80% | 11,120 |
| Apr 27, 2026 | $9.86 | $10.03 | $9.66 | $9.66 | -2.82% | 6,044 |
| Apr 24, 2026 | $10.03 | $10.38 | $9.47 | $9.94 | +0.51% | 8,205 |
| Apr 23, 2026 | $10.05 | $10.21 | $9.87 | $9.89 | -1.59% | 3,335 |
| Apr 22, 2026 | $10.10 | $10.17 | $9.77 | $10.05 | +0.50% | 4,066 |
| Apr 21, 2026 | $10.28 | $10.28 | $9.95 | $10.00 | +0.91% | 2,742 |
| Apr 20, 2026 | $10.16 | $10.27 | $9.91 | $9.91 | -1.59% | 2,705 |
| Apr 17, 2026 | $9.86 | $10.29 | $9.86 | $10.07 | -0.20% | 1,443 |
| Apr 16, 2026 | $9.67 | $10.09 | $9.67 | $10.09 | +0.80% | 2,895 |
| Apr 15, 2026 | $9.97 | $10.15 | $9.93 | $10.01 | +1.93% | 6,283 |
| Apr 14, 2026 | $9.80 | $10.08 | $9.55 | $9.82 | +0.20% | 26,769 |
| Apr 13, 2026 | $10.37 | $10.59 | $9.65 | $9.80 | -3.64% | 41,547 |
| Apr 10, 2026 | $10.21 | $10.31 | $10.17 | $10.17 | -3.51% | 2,236 |
| Apr 9, 2026 | $10.27 | $10.56 | $10.22 | $10.54 | +0.76% | 4,961 |
| Apr 8, 2026 | $10.42 | $10.50 | $10.18 | $10.46 | +2.55% | 6,184 |
| Apr 7, 2026 | $10.28 | $10.60 | $10.20 | $10.20 | +0.10% | 5,334 |
| Apr 6, 2026 | $10.02 | $10.44 | $10.01 | $10.19 | +0.49% | 4,966 |
| Apr 2, 2026 | $10.02 | $10.30 | $9.74 | $10.14 | +0.30% | 1,414 |
| Apr 1, 2026 | $9.74 | $10.11 | $9.74 | $10.11 | -0.30% | 1,148 |
| Mar 31, 2026 | $9.94 | $10.29 | $9.80 | $10.14 | +0.60% | 5,352 |
| Mar 30, 2026 | $9.84 | $10.11 | $9.84 | $10.08 | +3.70% | 1,888 |
| Mar 27, 2026 | $9.74 | $9.74 | $9.64 | $9.72 | -0.92% | 1,399 |
| Mar 26, 2026 | $9.73 | $9.94 | $9.72 | $9.81 | 0.00% | 2,921 |
| Mar 25, 2026 | $9.78 | $10.01 | $9.78 | $9.81 | 0.00% | 1,256 |
| Mar 24, 2026 | $10.10 | $10.13 | $9.81 | $9.81 | -2.87% | 9,112 |
| Mar 23, 2026 | $9.64 | $10.20 | $9.64 | $10.10 | -1.75% | 4,451 |
| Mar 20, 2026 | $9.53 | $10.29 | $9.22 | $10.28 | +8.78% | 49,819 |
| Mar 19, 2026 | $9.48 | $9.48 | $9.30 | $9.45 | +0.75% | 2,430 |
| Mar 18, 2026 | $9.64 | $9.64 | $9.38 | $9.38 | -2.19% | 1,727 |
| Mar 17, 2026 | $9.42 | $9.74 | $9.42 | $9.59 | -0.83% | 5,499 |
| Mar 16, 2026 | $9.87 | $9.87 | $9.40 | $9.67 | +1.47% | 6,318 |
| Mar 13, 2026 | $9.72 | $9.99 | $9.46 | $9.53 | -0.83% | 6,171 |
| Mar 12, 2026 | $9.51 | $9.61 | $9.49 | $9.61 | -0.52% | 2,487 |
| Mar 11, 2026 | $9.95 | $9.98 | $9.64 | $9.66 | -2.72% | 12,347 |
| Mar 10, 2026 | $9.92 | $10.24 | $9.92 | $9.93 | -0.50% | 9,553 |
| Mar 9, 2026 | $10.52 | $10.59 | $9.90 | $9.98 | -5.22% | 12,725 |
| Mar 6, 2026 | $10.60 | $10.62 | $10.34 | $10.53 | +0.19% | 8,526 |
| Mar 5, 2026 | $10.38 | $10.59 | $10.32 | $10.51 | +0.57% | 7,841 |
| Mar 4, 2026 | $10.16 | $10.60 | $10.16 | $10.45 | +3.57% | 5,568 |
| Mar 3, 2026 | $9.96 | $10.22 | $9.63 | $10.09 | -0.10% | 7,646 |
| Mar 2, 2026 | $10.40 | $10.64 | $9.92 | $10.10 | +1.61% | 6,300 |
| Feb 27, 2026 | $9.78 | $10.32 | $9.78 | $9.94 | -2.26% | 4,571 |
| Feb 26, 2026 | $9.78 | $10.24 | $9.77 | $10.17 | +0.99% | 5,442 |
| Feb 25, 2026 | $9.68 | $10.24 | $9.59 | $10.07 | +3.71% | 10,460 |
| Feb 24, 2026 | $9.85 | $10.11 | $9.68 | $9.71 | -1.22% | 17,204 |
| Feb 23, 2026 | $10.13 | $10.14 | $9.82 | $9.83 | -6.02% | 4,592 |
| Feb 20, 2026 | $10.30 | $10.64 | $10.30 | $10.46 | +0.38% | 5,750 |
| Feb 19, 2026 | $10.47 | $10.47 | $10.32 | $10.42 | -0.57% | 3,046 |
| Feb 18, 2026 | $10.49 | $10.56 | $10.39 | $10.48 | -0.66% | 10,755 |
| Feb 17, 2026 | $9.84 | $10.77 | $9.80 | $10.55 | -0.19% | 11,456 |
| Feb 13, 2026 | $10.23 | $10.57 | $9.99 | $10.57 | +2.13% | 9,209 |
| Feb 12, 2026 | $10.46 | $10.55 | $10.19 | $10.35 | +0.78% | 10,754 |
| Feb 11, 2026 | $10.47 | $10.80 | $10.24 | $10.27 | -2.65% | 18,194 |
| Feb 10, 2026 | $10.14 | $10.87 | $10.09 | $10.55 | -0.85% | 41,578 |
| Feb 9, 2026 | $11.56 | $11.68 | $10.17 | $10.64 | -0.09% | 985,519 |
| Feb 6, 2026 | $11.22 | $11.22 | $10.62 | $10.65 | -1.25% | 10,931 |
| Feb 5, 2026 | $10.60 | $11.09 | $10.60 | $10.79 | +3.21% | 9,021 |
| Feb 4, 2026 | $10.92 | $10.92 | $10.25 | $10.45 | -1.23% | 4,585 |
| Feb 3, 2026 | $10.67 | $10.84 | $10.50 | $10.58 | +0.47% | 2,590 |
| Feb 2, 2026 | $10.53 | $10.65 | $10.31 | $10.53 | +2.23% | 2,184 |
| Jan 30, 2026 | $10.40 | $10.57 | $10.30 | $10.30 | -1.44% | 4,453 |
| Jan 29, 2026 | $10.45 | $10.45 | $10.07 | $10.45 | +0.77% | 3,339 |
| Jan 28, 2026 | $10.00 | $10.37 | $10.00 | $10.37 | +4.12% | 7,808 |
| Jan 27, 2026 | $10.74 | $10.74 | $9.96 | $9.96 | -0.90% | 2,804 |
| Jan 26, 2026 | $10.13 | $10.43 | $10.05 | $10.05 | -4.92% | 9,308 |
| Jan 23, 2026 | $10.30 | $10.57 | $10.18 | $10.57 | -0.09% | 3,393 |
| Jan 22, 2026 | $10.70 | $11.17 | $10.50 | $10.58 | +2.12% | 11,066 |
| Jan 21, 2026 | $10.69 | $10.69 | $10.21 | $10.36 | -0.10% | 2,567 |
| Jan 20, 2026 | $10.30 | $10.52 | $10.23 | $10.37 | -2.35% | 7,767 |
| Jan 16, 2026 | $10.85 | $10.87 | $10.40 | $10.62 | -0.19% | 2,607 |
| Jan 15, 2026 | $10.80 | $10.82 | $10.51 | $10.64 | -0.47% | 4,210 |
| Jan 14, 2026 | $10.70 | $10.70 | $10.41 | $10.69 | +0.19% | 2,520 |
| Jan 13, 2026 | $10.94 | $10.94 | $10.40 | $10.67 | -1.93% | 7,839 |
| Jan 12, 2026 | $10.16 | $10.88 | $10.16 | $10.88 | +3.13% | 1,488 |
| Jan 9, 2026 | $10.74 | $10.74 | $10.31 | $10.55 | -1.03% | 3,298 |
| Jan 8, 2026 | $10.35 | $10.67 | $10.17 | $10.66 | +3.00% | 6,949 |
| Jan 7, 2026 | $10.45 | $10.70 | $10.06 | $10.35 | +0.10% | 6,753 |
| Jan 6, 2026 | $10.32 | $10.40 | $10.30 | $10.34 | +0.10% | 2,639 |
| Jan 5, 2026 | $10.67 | $10.67 | $10.30 | $10.33 | +0.10% | 1,100 |
| Jan 2, 2026 | $10.78 | $10.78 | $10.15 | $10.32 | -3.73% | 2,861 |
| Dec 31, 2025 | $10.55 | $10.72 | $10.55 | $10.72 | -0.83% | 895 |
| Dec 30, 2025 | $10.62 | $11.03 | $10.49 | $10.81 | +0.09% | 18,687 |
| Dec 29, 2025 | $11.20 | $11.20 | $10.60 | $10.80 | -3.57% | 11,806 |
| Dec 26, 2025 | $11.04 | $11.47 | $11.00 | $11.20 | +0.09% | 3,358 |
| Dec 24, 2025 | $11.23 | $11.31 | $10.94 | $11.19 | +1.73% | 2,009 |
| Dec 23, 2025 | $11.00 | $11.13 | $11.00 | $11.00 | +0.64% | 2,282 |
| Dec 22, 2025 | $10.82 | $11.39 | $10.82 | $10.93 | +2.34% | 4,383 |
| Dec 19, 2025 | $10.82 | $10.90 | $10.50 | $10.68 | -0.56% | 7,071 |
| Dec 18, 2025 | $10.83 | $10.90 | $10.74 | $10.74 | -0.09% | 3,983 |
| Dec 17, 2025 | $10.11 | $10.80 | $10.11 | $10.75 | +1.90% | 4,546 |
| Dec 16, 2025 | $10.66 | $10.72 | $10.55 | $10.55 | 0.00% | 1,810 |
| Dec 15, 2025 | $10.82 | $10.90 | $10.55 | $10.55 | -1.49% | 2,116 |
| Dec 12, 2025 | $10.30 | $10.74 | $10.04 | $10.71 | +3.18% | 4,165 |
| Dec 11, 2025 | $10.10 | $10.54 | $10.10 | $10.38 | +2.77% | 1,563 |
| Dec 10, 2025 | $10.03 | $10.45 | $10.03 | $10.10 | 0.00% | 7,547 |
| Dec 9, 2025 | $10.30 | $10.30 | $10.10 | $10.10 | +0.20% | 2,304 |
| Dec 8, 2025 | $10.26 | $10.40 | $10.03 | $10.08 | -2.89% | 4,322 |
| Dec 5, 2025 | $10.53 | $10.65 | $10.19 | $10.38 | -2.44% | 7,670 |
| Dec 4, 2025 | $10.26 | $10.64 | $10.15 | $10.64 | +5.03% | 5,010 |
| Dec 3, 2025 | $10.22 | $10.30 | $10.13 | $10.13 | +0.20% | 1,565 |
| Dec 2, 2025 | $10.47 | $10.47 | $10.11 | $10.11 | -2.79% | 3,661 |
| Dec 1, 2025 | $10.62 | $10.62 | $10.30 | $10.40 | +0.48% | 4,269 |
| Nov 28, 2025 | $10.82 | $10.82 | $10.35 | $10.35 | -4.43% | 4,097 |
| Nov 26, 2025 | $10.72 | $10.83 | $10.50 | $10.83 | +2.27% | 10,175 |
| Nov 25, 2025 | $10.07 | $10.85 | $10.07 | $10.59 | +4.33% | 8,237 |
| Nov 24, 2025 | $10.61 | $10.65 | $10.15 | $10.15 | -4.34% | 5,656 |
| Nov 21, 2025 | $10.02 | $10.61 | $10.02 | $10.61 | +1.05% | 7,887 |
| Nov 20, 2025 | $10.38 | $10.95 | $10.26 | $10.50 | +1.84% | 4,866 |
| Nov 19, 2025 | $10.26 | $10.51 | $10.24 | $10.31 | +0.10% | 2,647 |
| Nov 18, 2025 | $10.48 | $10.65 | $10.30 | $10.30 | -0.96% | 5,244 |
| Nov 17, 2025 | $10.57 | $10.68 | $10.40 | $10.40 | -1.05% | 2,845 |
| Nov 14, 2025 | $10.56 | $10.57 | $10.28 | $10.51 | -1.59% | 1,552 |
| Nov 13, 2025 | $10.74 | $10.79 | $10.41 | $10.68 | -0.28% | 5,470 |
| Nov 12, 2025 | $10.95 | $11.14 | $10.71 | $10.71 | -1.38% | 3,791 |
| Nov 11, 2025 | $10.89 | $11.05 | $10.26 | $10.86 | +0.65% | 8,423 |
| Nov 10, 2025 | $10.43 | $11.00 | $10.43 | $10.79 | +2.96% | 12,287 |
| Nov 7, 2025 | $9.77 | $10.89 | $9.77 | $10.48 | +3.46% | 18,034 |
| Nov 6, 2025 | $10.20 | $10.40 | $10.05 | $10.13 | -1.07% | 5,857 |
| Nov 5, 2025 | $10.40 | $10.60 | $9.94 | $10.24 | +1.39% | 38,990 |
| Nov 4, 2025 | $10.50 | $10.50 | $10.05 | $10.10 | +1.81% | 8,577 |
| Nov 3, 2025 | $10.02 | $10.02 | $9.80 | $9.92 | -1.20% | 5,360 |
| Oct 31, 2025 | $9.70 | $10.06 | $9.69 | $10.04 | +1.93% | 6,591 |
| Oct 30, 2025 | $9.90 | $9.98 | $9.80 | $9.85 | -2.09% | 7,131 |
| Oct 29, 2025 | $10.00 | $10.14 | $9.98 | $10.06 | +0.30% | 1,757 |
| Oct 28, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 490 |
| Oct 27, 2025 | $10.02 | $10.29 | $9.97 | $10.03 | -1.57% | 4,122 |
| Oct 24, 2025 | $10.15 | $10.20 | $10.09 | $10.19 | +0.69% | 2,643 |
| Oct 23, 2025 | $10.11 | $10.22 | $10.11 | $10.12 | -0.78% | 3,049 |
| Oct 22, 2025 | $10.06 | $10.20 | $9.97 | $10.20 | +1.69% | 7,443 |
| Oct 21, 2025 | $9.97 | $10.16 | $9.97 | $10.03 | -0.99% | 3,678 |
| Oct 20, 2025 | $9.82 | $10.13 | $9.82 | $10.13 | +1.60% | 3,589 |
| Oct 17, 2025 | $9.75 | $9.99 | $9.75 | $9.97 | – | 3,011 |
Seasonality
CRD.B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | -1.8% | -1.3% | 0.6% | -3.4% | 3.9% | -0.5% | 6.7% | -0.2% | -1.5% | 4.6% | 2.3% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -3.9% | -2.8% | 2.0% | -1.1% | 0.7% | 4.0% | -3.5% | 19.5% | -1.8% | 2.5% | ||
| 2025 | 1.0% | 4.6% | -6.5% | -6.5% | -7.0% | 5.9% | -11.8% | 15.8% | -7.6% | 2.7% | 3.8% | 3.6% |
| 2024 | -9.9% | -6.2% | -17.5% | 2.0% | -6.5% | -6.6% | 15.0% | 20.6% | 0.8% | 0.6% | 0.4% | 4.2% |
| 2023 | 15.6% | -9.1% | 38.9% | 6.3% | 9.2% | 6.2% | -11.5% | 19.3% | -12.8% | -4.7% | 27.0% | 27.0% |
| 2022 | 1.1% | 0.7% | -3.6% | 1.1% | 2.7% | -6.1% | -3.8% | -12.2% | -11.0% | 2.7% | 9.9% | -9.4% |
| 2021 | 8.9% | 16.8% | 6.5% | -1.8% | -1.3% | -7.9% | 20.3% | -8.1% | -5.2% | -7.8% | -9.6% | 1.1% |
| 2020 | -21.3% | -14.0% | -6.4% | 3.3% | -13.0% | 23.1% | -5.4% | 5.2% | -7.5% | -1.6% | 15.9% | -1.4% |
| 2019 | 7.2% | 7.0% | -11.2% | -3.4% | -5.1% | 11.9% | 0.6% | -7.1% | 16.5% | -7.8% | 9.2% | 0.4% |
| 2018 | -2.0% | -4.4% | -8.4% | -2.4% | -0.1% | 8.7% | -1.5% | 2.9% | 5.6% | 0.0% | -0.9% | -0.9% |
| 2017 | -3.5% | -10.3% | -7.3% | 8.8% | -13.8% | -0.5% | -3.4% | 11.1% | 20.6% | -1.5% | -14.5% | -4.0% |