CRMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	13.91	14.22	12.80	12.94	12.94	-7.37%	220,338
Apr 2, 2026	11.64	15.25	11.50	13.97	13.97	1.60%	239,979
Apr 1, 2026	13.54	16.19	13.25	13.75	13.75	10.19%	477,049
Mar 31, 2026	9.68	12.83	9.66	12.48	12.48	37.73%	284,575
Mar 30, 2026	10.66	10.72	8.80	9.06	9.06	-10.65%	74,338
Mar 27, 2026	11.11	11.11	10.14	10.14	10.14	-10.34%	68,291
Mar 26, 2026	12.10	12.41	11.27	11.31	11.31	-12.12%	74,341
Mar 25, 2026	14.00	14.75	12.70	12.87	12.87	-1.91%	90,457
Mar 24, 2026	13.85	14.50	12.84	13.12	13.12	-6.62%	73,749
Mar 23, 2026	13.27	14.50	12.16	14.05	14.05	12.31%	183,617
Mar 20, 2026	14.86	14.86	12.01	12.51	12.51	-16.21%	145,564
Mar 19, 2026	14.81	15.10	13.30	14.93	14.93	-6.69%	184,828
Mar 18, 2026	16.80	17.00	16.00	16.00	16.00	-9.81%	97,541
Mar 17, 2026	17.69	18.32	17.25	17.74	17.74	0.68%	93,586
Mar 16, 2026	17.89	19.02	16.20	17.62	17.62	1.61%	171,759
Mar 13, 2026	18.73	19.74	16.80	17.34	17.34	-4.99%	109,885
Mar 12, 2026	19.13	19.28	17.50	18.25	18.25	-8.48%	101,989
Mar 11, 2026	21.00	22.02	18.40	19.94	19.94	-7.51%	23,629
Mar 10, 2026	17.70	22.90	17.09	21.56	21.56	26.08%	28,057
Mar 9, 2026	15.78	17.40	14.73	17.10	17.10	1.60%	122,961
Mar 6, 2026	19.29	20.85	16.83	16.83	16.83	-17.26%	112,100
Mar 5, 2026	21.57	22.80	18.81	20.34	20.34	-6.35%	128,469
Mar 4, 2026	22.11	23.19	21.21	21.72	21.72	2.70%	88,427
Mar 3, 2026	22.80	23.10	18.78	21.15	21.15	-17.93%	165,748
Mar 2, 2026	21.06	27.30	20.46	25.77	25.77	12.14%	171,057
Feb 27, 2026	25.02	25.43	21.12	22.98	22.98	-13.54%	117,249
Feb 26, 2026	24.66	27.72	23.70	26.58	26.58	1.37%	168,422
Feb 25, 2026	27.36	28.50	25.20	26.22	26.22	0.58%	253,030
Feb 24, 2026	22.65	29.34	22.44	26.07	26.07	8.63%	362,418
Feb 23, 2026	18.60	24.23	17.55	24.00	24.00	27.19%	205,373
Feb 20, 2026	19.68	21.24	18.21	18.87	18.87	-7.36%	97,322
Feb 19, 2026	19.26	20.85	17.70	20.37	20.37	1.19%	135,827
Feb 18, 2026	19.77	21.90	18.75	20.13	20.13	-0.89%	118,600
Feb 17, 2026	19.35	20.64	17.25	20.31	20.31	1.80%	159,103
Feb 13, 2026	23.01	23.82	19.68	19.95	19.95	-11.69%	203,087
Feb 12, 2026	26.18	26.37	21.84	22.59	22.59	-16.89%	158,164
Feb 11, 2026	31.29	31.68	25.79	27.18	27.18	-6.11%	157,721
Feb 10, 2026	35.25	36.81	28.65	28.95	28.95	-16.01%	145,607
Feb 9, 2026	28.29	35.67	25.08	34.47	34.47	17.01%	239,345
Feb 6, 2026	30.51	30.57	26.43	29.46	29.46	5.36%	196,311
Feb 5, 2026	39.78	41.88	27.00	27.96	27.96	-35.81%	248,938
Feb 4, 2026	58.56	58.56	40.50	43.56	43.56	-28.19%	229,257
Feb 3, 2026	49.35	62.48	48.90	60.66	60.66	39.64%	328,753
Feb 2, 2026	52.73	59.94	42.56	43.44	43.44	-8.87%	396,578
Jan 30, 2026	54.03	62.31	46.68	47.67	47.67	-14.34%	273,638
Jan 29, 2026	70.56	70.56	53.31	55.65	55.65	-34.25%	371,813
Jan 28, 2026	94.05	95.19	84.00	84.65	84.65	-13.36%	154,013
Jan 27, 2026	90.99	103.65	75.60	97.70	97.70	-1.08%	252,539
Jan 26, 2026	144.33	144.33	90.00	98.76	98.76	-21.95%	234,207
Jan 23, 2026	105.78	128.34	85.50	126.54	126.54	23.26%	254,123