CRMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	17.99	20.62	17.65	18.41	18.41	-7.11%	234,524
May 14, 2026	19.36	21.16	16.90	19.82	19.82	1.85%	315,820
May 13, 2026	20.22	21.79	19.04	19.46	19.46	-5.49%	201,148
May 12, 2026	21.12	23.40	19.07	20.59	20.59	-5.75%	243,384
May 11, 2026	21.50	24.80	19.70	21.85	21.85	-6.04%	357,437
May 8, 2026	25.20	26.50	22.75	23.25	23.25	-5.60%	420,613
May 7, 2026	29.40	29.40	23.40	24.63	24.63	-14.95%	441,907
May 6, 2026	28.55	30.49	25.50	28.96	28.96	8.95%	575,702
May 5, 2026	26.93	29.60	25.47	26.58	26.58	6.07%	703,736
May 4, 2026	25.77	29.12	24.27	25.06	25.06	7.23%	827,848
May 1, 2026	24.14	24.92	21.45	23.37	23.37	-5.35%	557,370
Apr 30, 2026	20.49	25.25	20.14	24.69	24.69	24.92%	667,213
Apr 29, 2026	22.81	22.99	18.75	19.77	19.77	-7.94%	783,057
Apr 28, 2026	26.62	29.60	21.20	21.47	21.47	-35.78%	1,083,296
Apr 27, 2026	25.83	33.88	22.60	33.43	33.43	49.91%	1,497,057
Apr 24, 2026	21.37	22.89	18.70	22.30	22.30	15.54%	608,475
Apr 23, 2026	22.41	23.11	18.26	19.30	19.30	-19.82%	430,168
Apr 22, 2026	20.83	24.08	20.33	24.07	24.07	28.03%	749,597
Apr 21, 2026	23.94	23.94	18.76	18.80	18.80	-26.65%	949,499
Apr 20, 2026	30.38	33.27	23.75	25.63	25.63	-9.63%	803,742
Apr 17, 2026	23.70	32.54	23.54	28.36	28.36	70.74%	2,049,223
Apr 16, 2026	16.14	17.09	14.91	16.61	16.61	8.10%	269,637
Apr 15, 2026	15.30	16.81	14.65	15.37	15.37	1.75%	229,226
Apr 14, 2026	17.53	18.00	14.64	15.10	15.10	-4.13%	304,176
Apr 13, 2026	14.01	16.10	13.55	15.75	15.75	2.87%	169,320
Apr 10, 2026	16.00	19.45	15.01	15.31	15.31	2.20%	342,512
Apr 9, 2026	13.68	16.20	13.53	14.98	14.98	3.45%	220,374
Apr 8, 2026	15.13	15.49	13.69	14.48	14.48	20.67%	384,122
Apr 7, 2026	12.62	12.73	11.06	12.00	12.00	-7.26%	242,407
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	-8.34%	101,989
Mar 11, 2026	20.88	22.02	18.26	19.91	19.91	-7.78%	208,739
Mar 10, 2026	17.28	22.90	17.16	21.59	21.59	26.26%	247,668
Mar 9, 2026	15.78	17.40	14.73	17.10	17.10	1.60%	122,962
Mar 6, 2026	19.29	20.85	16.83	16.83	16.83	-17.26%	112,101