CRMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	18.81	19.41	18.81	19.02	-	2.58%	20,639
May 13, 2025	18.65	18.98	18.52	18.54	18.54	0.17%	10,814
May 12, 2025	17.82	18.51	17.82	18.51	18.51	9.88%	29,639
May 9, 2025	17.43	17.43	16.85	16.85	16.85	-3.21%	501
May 8, 2025	17.44	17.79	17.41	17.41	17.41	0.90%	2,710
May 7, 2025	17.25	17.25	17.25	17.25	17.25	3.35%	158
May 6, 2025	16.08	16.69	16.08	16.69	16.69	0.77%	2,444
May 5, 2025	16.89	16.89	16.56	16.56	16.56	-1.80%	1,173
May 2, 2025	16.85	17.00	16.81	16.87	16.87	4.09%	2,775
May 1, 2025	16.80	16.80	16.20	16.20	16.20	0.66%	1,656
Apr 30, 2025	15.49	16.12	15.49	16.10	16.10	0.33%	2,004
Apr 29, 2025	15.80	16.04	15.80	16.04	16.04	1.44%	3,111
Apr 28, 2025	16.03	16.03	15.70	15.82	15.82	-1.68%	1,185
Apr 25, 2025	15.78	16.23	15.67	16.09	16.09	2.37%	24,621
Apr 24, 2025	15.41	15.73	15.35	15.71	15.71	10.77%	3,755
Apr 23, 2025	14.86	14.86	14.19	14.19	14.19	6.29%	2,570
Apr 22, 2025	13.39	13.39	13.23	13.35	13.35	5.95%	3,928
Apr 21, 2025	12.69	12.69	12.43	12.60	12.60	-8.89%	957
Apr 17, 2025	14.22	14.22	13.83	13.83	13.83	-2.17%	543
Apr 16, 2025	14.51	14.51	13.97	14.13	14.13	-4.22%	821
Apr 15, 2025	14.91	14.91	14.76	14.76	14.76	0.41%	682
Apr 14, 2025	15.27	15.27	14.64	14.70	14.70	-0.59%	17,976
Apr 11, 2025	14.23	14.78	14.15	14.78	14.78	-0.05%	6,127
Apr 10, 2025	15.29	15.29	14.79	14.79	14.79	-7.31%	23,320
Apr 9, 2025	13.60	16.30	13.60	15.96	15.96	17.22%	10,411
Apr 8, 2025	14.44	15.09	13.29	13.61	13.61	-0.30%	34,237
Apr 7, 2025	12.59	14.51	12.59	13.65	13.65	3.26%	1,355