CRMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.85	14.09	12.73	13.79	13.79	6.76%	44,092
Oct 22, 2026	14.60	14.72	12.03	12.92	12.92	-14.29%	54,217
Oct 21, 2026	14.35	15.42	14.35	15.07	15.07	6.20%	31,897
Oct 20, 2026	14.00	14.80	12.70	14.19	14.19	-2.54%	30,043
Oct 19, 2026	17.52	17.52	14.56	14.56	14.56	-13.69%	47,309
Oct 16, 2026	15.99	18.37	15.80	16.87	16.87	0.06%	39,639
Oct 15, 2026	12.82	16.90	12.30	16.86	16.86	21.38%	41,163
Oct 14, 2026	16.01	16.01	13.50	13.89	13.89	-8.92%	71,277
Oct 13, 2026	16.12	16.29	14.85	15.25	15.25	-7.74%	52,681
Oct 12, 2026	15.94	16.95	15.38	16.53	16.53	-0.47%	13,819
Oct 9, 2026	16.80	16.80	15.54	16.61	16.61	0.41%	54,799
Oct 8, 2026	17.14	17.46	16.00	16.54	16.54	-6.98%	29,020
Oct 7, 2026	18.74	18.74	17.77	17.78	17.78	-8.53%	18,694
Oct 6, 2026	19.97	20.58	19.44	19.44	19.44	-3.81%	45,913
Oct 5, 2026	20.55	20.55	18.50	20.21	20.21	13.79%	117,499
Oct 2, 2026	18.80	18.91	17.66	17.76	17.76	-5.48%	40,272
Oct 1, 2026	18.58	19.30	17.93	18.79	18.79	-1.47%	25,865
Sep 30, 2026	20.20	21.20	18.93	19.07	19.07	-2.53%	37,274
Sep 29, 2026	21.53	21.56	19.51	19.56	19.56	-8.19%	21,735
Sep 28, 2026	20.71	22.08	20.36	21.31	21.31	-4.40%	42,098
Sep 25, 2026	23.93	24.56	21.70	22.29	22.29	-7.66%	86,124
Sep 24, 2026	22.36	25.67	22.09	24.14	24.14	12.23%	109,184
Sep 23, 2026	25.83	25.83	21.07	21.51	21.51	-19.59%	98,330
Sep 22, 2026	30.66	31.14	26.75	26.75	26.75	-16.82%	206,323
Sep 21, 2026	29.20	34.06	28.37	32.16	32.16	74.78%	461,925
Sep 18, 2026	19.60	19.60	17.48	18.40	18.40	-3.56%	65,096
Sep 17, 2026	18.40	20.08	18.20	19.08	19.08	12.50%	51,770
Sep 16, 2026	18.80	19.52	16.68	16.96	16.96	2.91%	61,829
Sep 15, 2026	16.51	17.12	16.32	16.48	16.48	-3.06%	22,545
Sep 14, 2026	15.88	18.12	14.94	17.00	17.00	0.47%	70,997
Sep 11, 2026	18.40	18.96	16.76	16.92	16.92	-8.84%	48,112
Sep 10, 2026	19.44	20.24	18.48	18.56	18.56	-10.16%	40,322
Sep 9, 2026	22.20	22.96	19.62	20.66	20.66	-6.94%	46,644
Sep 8, 2026	21.96	22.78	21.36	22.20	22.20	2.21%	41,564
Sep 4, 2026	24.88	24.88	21.64	21.72	21.72	-2.69%	63,509
Sep 3, 2026	22.72	24.00	22.00	22.32	22.32	2.01%	28,882
Sep 2, 2026	20.24	22.55	19.76	21.88	21.88	10.73%	51,000
Sep 1, 2026	19.56	22.36	18.24	19.76	19.76	-8.18%	65,886
Aug 31, 2026	20.76	21.78	20.28	21.52	21.52	2.48%	26,494
Aug 28, 2026	27.24	28.96	20.76	21.00	21.00	-23.36%	83,792
Aug 27, 2026	27.68	30.24	26.24	27.40	27.40	2.54%	43,618
Aug 26, 2026	26.28	30.92	26.00	26.72	26.72	-3.47%	152,278
Aug 25, 2026	20.00	27.68	20.00	27.68	27.68	42.39%	155,168
Aug 24, 2026	21.16	21.88	18.72	19.44	19.44	-12.27%	56,102
Aug 21, 2026	16.64	22.64	16.64	22.16	22.16	45.79%	138,352
Aug 20, 2026	17.16	17.16	14.80	15.20	15.20	-12.44%	31,504
Aug 19, 2026	17.72	18.64	16.76	17.36	17.36	0.70%	28,996
Aug 18, 2026	17.88	19.57	17.24	17.24	17.24	-12.58%	17,910
Aug 17, 2026	19.96	20.40	18.84	19.72	19.72	-3.14%	25,994
Aug 14, 2026	20.32	23.40	20.12	20.36	20.36	2.21%	76,149