CRMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.10	9.10	7.02	7.28	7.28	-15.46%	126,942
Nov 12, 2026	8.90	9.16	8.24	8.61	8.61	-11.22%	45,653
Nov 11, 2026	11.08	11.08	9.70	9.70	9.70	-7.27%	34,973
Nov 10, 2026	10.48	10.70	9.50	10.46	10.46	-6.69%	20,578
Nov 9, 2026	10.65	11.70	10.35	11.21	11.21	4.47%	24,819
Nov 6, 2026	10.12	10.82	9.26	10.73	10.73	12.27%	60,867
Nov 5, 2026	11.90	12.14	8.77	9.56	9.56	-26.14%	71,448
Nov 4, 2026	12.88	13.50	11.47	12.94	12.94	3.35%	45,412
Nov 3, 2026	14.59	14.60	12.11	12.52	12.52	-14.19%	74,047
Nov 2, 2026	16.70	17.96	14.23	14.59	14.59	-11.96%	43,621
Oct 30, 2026	18.20	18.20	15.72	16.57	16.57	-19.71%	54,451
Oct 29, 2026	18.83	20.64	18.69	20.64	20.64	3.77%	124,003
Oct 28, 2026	20.24	21.39	18.45	19.89	19.89	-7.27%	103,355
Oct 27, 2026	15.45	21.96	15.40	21.45	21.45	55.10%	76,561
Oct 26, 2026	13.39	14.35	13.39	13.83	13.83	0.29%	18,905
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%	54,218
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