CRM All Cap Value Inv (CRMEX) NASDAQ
7.02
+0.02(+0.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.02
+0.02(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
| April 01, 2026 | 7 | 7 | 7 | 7 | 7 | 0 |
| March 31, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
| March 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0 |
| March 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| March 26, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
| March 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0 |
| March 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 |
| March 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 |
| March 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| March 19, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0 |
| March 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0 |
| March 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 |
| March 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0 |
| March 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| March 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| March 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
| March 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
| March 09, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 |
| March 06, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
| March 05, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 |
| March 04, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 |
| March 03, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| March 02, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 |
| February 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| February 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 |
| February 25, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 |
| February 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
| February 23, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 |
| February 20, 2026 | 7.61 | 7.61 | 0 | 7.61 | 7.61 | 0 |
| February 19, 2026 | 7.53 | 7.53 | 0 | 7.53 | 7.53 | 0 |
| February 18, 2026 | 7.55 | 7.55 | 0 | 7.55 | 7.55 | 0 |
| February 17, 2026 | 7.43 | 7.43 | 0 | 7.43 | 7.43 | 0 |
| February 13, 2026 | 7.43 | 7.43 | 0 | 7.43 | 7.43 | 0 |
| February 12, 2026 | 7.37 | 7.37 | 0 | 7.37 | 7.37 | 0 |
| February 11, 2026 | 7.57 | 7.57 | 0 | 7.57 | 7.57 | 0 |
| February 10, 2026 | 7.62 | 7.62 | 0 | 7.62 | 7.62 | 0 |
| February 09, 2026 | 7.62 | 7.62 | 0 | 7.62 | 7.62 | 0 |
| February 06, 2026 | 7.56 | 7.56 | 0 | 7.56 | 7.56 | 0 |
| February 05, 2026 | 7.36 | 7.36 | 0 | 7.36 | 7.36 | 0 |
| February 04, 2026 | 7.37 | 7.37 | 0 | 7.37 | 7.37 | 0 |
| February 03, 2026 | 7.29 | 7.29 | 0 | 7.29 | 7.29 | 0 |
| February 02, 2026 | 7.29 | 7.29 | 0 | 7.29 | 7.29 | 0 |
| January 30, 2026 | 7.21 | 7.21 | 0 | 7.21 | 7.21 | 0 |
| January 29, 2026 | 7.27 | 7.27 | 0 | 7.27 | 7.27 | 0 |
| January 28, 2026 | 7.26 | 7.26 | 0 | 7.26 | 7.26 | 0 |
| January 27, 2026 | 7.29 | 7.29 | 0 | 7.29 | 7.29 | 0 |
| January 26, 2026 | 7.29 | 7.29 | 0 | 7.29 | 7.29 | 0 |
| January 23, 2026 | 7.26 | 7.26 | 0 | 7.26 | 7.26 | 0 |
| January 22, 2026 | 7.4 | 7.4 | 0 | 7.4 | 7.4 | 0 |
| January 21, 2026 | 7.38 | 7.38 | 0 | 7.38 | 7.38 | 0 |
| January 20, 2026 | 7.24 | 7.24 | 0 | 7.24 | 7.24 | 0 |
| January 16, 2026 | 7.38 | 7.38 | 0 | 7.38 | 7.38 | 0 |
| January 15, 2026 | 7.39 | 7.39 | 0 | 7.39 | 7.39 | 0 |
| January 14, 2026 | 7.28 | 7.28 | 0 | 7.28 | 7.28 | 0 |
| January 13, 2026 | 7.28 | 7.28 | 0 | 7.28 | 7.28 | 0 |
| January 12, 2026 | 7.3 | 7.3 | 0 | 7.3 | 7.3 | 0 |
| January 09, 2026 | 7.3 | 7.3 | 0 | 7.3 | 7.3 | 0 |
| January 08, 2026 | 7.23 | 7.23 | 0 | 7.23 | 7.23 | 0 |
| January 07, 2026 | 7.19 | 7.19 | 0 | 7.19 | 7.19 | 0 |