BKK:CRM06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.40	2.46	2.38	2.38	2.38	-6.30%	37,232
Jul 30, 2026	2.34	2.54	2.34	2.54	2.54	14.41%	503,658
Jul 27, 2026	2.20	2.22	2.18	2.22	2.22	3.74%	33,393
Jul 24, 2026	2.12	2.22	2.12	2.14	2.14	-3.60%	76,706
Jul 23, 2026	2.28	2.28	2.20	2.22	2.22	-3.48%	13,491
Jul 22, 2026	2.28	2.32	2.26	2.30	2.30	0.88%	11,034
Jul 21, 2026	2.30	2.34	2.26	2.28	2.28	0.88%	54,593
Jul 20, 2026	2.26	2.32	2.26	2.26	2.26	-	19,364
Jul 17, 2026	2.30	2.32	2.26	2.26	2.26	-	9,219
Jul 16, 2026	2.26	2.30	2.26	2.26	2.26	-	56,762
Jul 15, 2026	2.18	2.26	2.16	2.26	2.26	-0.88%	184,193
Jul 14, 2026	2.28	2.32	2.20	2.28	2.28	3.64%	15,187
Jul 13, 2026	2.20	2.20	2.16	2.20	2.20	0.92%	12,657
Jul 10, 2026	2.16	2.20	2.10	2.18	2.18	-	37,368
Jul 9, 2026	2.24	2.24	2.16	2.18	2.18	-1.80%	5,457
Jul 8, 2026	2.24	2.30	2.22	2.22	2.22	-0.89%	50,028
Jul 7, 2026	2.20	2.24	2.18	2.24	2.24	0.90%	11,019
Jul 6, 2026	2.20	2.22	2.14	2.22	2.22	-	944
Jul 3, 2026	2.18	2.22	2.14	2.22	2.22	1.83%	215,301
Jul 2, 2026	2.16	2.20	2.16	2.18	2.18	1.87%	519,813
Jul 1, 2026	2.08	2.14	2.06	2.14	2.14	0.94%	5,243
Jun 30, 2026	2.10	2.14	2.10	2.12	2.12	0.95%	47,426
Jun 29, 2026	2.10	2.12	2.04	2.10	2.10	3.96%	51,123
Jun 26, 2026	2.00	2.04	1.99	2.02	2.02	-	11,705
Jun 25, 2026	2.06	2.08	2.02	2.02	2.02	-	221,760
Jun 24, 2026	2.02	2.08	2.02	2.02	2.02	1.00%	3,309
Jun 23, 2026	2.00	2.00	1.95	2.00	2.00	-0.99%	33,210
Jun 22, 2026	2.02	2.06	2.00	2.02	2.02	1.00%	104,170
Jun 19, 2026	2.02	2.06	1.97	2.00	2.00	-2.91%	250,838
Jun 18, 2026	2.10	2.10	2.04	2.06	2.06	-1.90%	248,490
Jun 17, 2026	2.14	2.14	2.10	2.10	2.10	-1.87%	129,408
Jun 16, 2026	2.20	2.20	2.14	2.14	2.14	-4.46%	45,755
Jun 15, 2026	2.20	2.24	2.12	2.24	2.24	1.82%	250,997
Jun 12, 2026	2.18	2.26	2.18	2.20	2.20	-2.65%	25,235
Jun 11, 2026	2.20	2.30	2.20	2.26	2.26	0.22%	56,152
Jun 10, 2026	2.32	2.40	2.26	2.26	2.26	-5.83%	68,138
Jun 9, 2026	2.44	2.44	2.38	2.40	2.39	-1.64%	1,776
Jun 8, 2026	2.50	2.50	2.42	2.44	2.43	-2.40%	45,719
Jun 5, 2026	2.54	2.54	2.46	2.50	2.49	-0.79%	40,502
Jun 4, 2026	2.66	2.66	2.44	2.52	2.51	-5.97%	582,274
Jun 2, 2026	2.34	2.72	2.34	2.68	2.67	16.52%	140,984
May 29, 2026	2.30	2.40	2.26	2.30	2.30	-	50,983
May 28, 2026	2.34	2.38	2.28	2.30	2.30	-2.54%	11,096
May 27, 2026	2.36	2.36	2.32	2.36	2.35	-0.84%	2,344
May 25, 2026	2.36	2.38	2.34	2.38	2.37	1.71%	2,471
May 22, 2026	2.32	2.36	2.26	2.34	2.33	0.86%	6,622
May 21, 2026	2.30	2.34	2.30	2.32	2.32	-0.85%	290,211
May 20, 2026	2.38	2.46	2.34	2.34	2.33	-0.85%	87,473
May 19, 2026	2.26	2.36	2.24	2.36	2.35	3.51%	92,492
May 18, 2026	2.20	2.30	2.20	2.28	2.28	4.59%	233,860