LON:CRM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.40	1.47	1.40	1.45	1.45	10.48%	68,409
Sep 22, 2026	1.43	1.52	1.40	1.31	1.31	-9.17%	11,784
Sep 21, 2026	1.44	1.48	1.44	1.45	1.45	-3.51%	13,161
Sep 18, 2026	1.58	1.58	1.56	1.50	1.50	-4.92%	4,360
Sep 17, 2026	1.54	1.58	1.54	1.58	1.58	-8.56%	9,377
Sep 16, 2026	1.75	1.75	1.73	1.72	1.72	-8.01%	600
Sep 15, 2026	1.87	1.87	1.83	1.87	1.87	3.45%	21,175
Sep 14, 2026	1.73	1.82	1.72	1.81	1.81	8.71%	18,513
Sep 11, 2026	1.67	1.67	1.63	1.67	1.67	3.74%	2,050
Sep 10, 2026	1.61	1.61	1.61	1.61	1.61	-4.89%	-
Sep 9, 2026	1.68	1.73	1.67	1.69	1.69	-1.32%	4,014
Sep 8, 2026	1.67	1.69	1.66	1.71	1.71	-6.68%	2,400
Sep 7, 2026	1.89	1.89	1.89	1.83	1.83	-4.06%	100
Sep 4, 2026	1.97	2.00	1.91	1.91	1.91	-5.45%	10,139
Sep 3, 2026	1.95	2.02	1.92	2.02	2.02	10.84%	2,099
Sep 2, 2026	1.87	1.97	1.83	1.82	1.82	-4.20%	1,119
Sep 1, 2026	1.88	1.95	1.79	1.90	1.90	-2.93%	30,207
Aug 28, 2026	1.76	1.96	1.69	1.96	1.96	15.63%	60,771
Aug 27, 2026	1.45	1.73	1.37	1.70	1.70	65.77%	230,655
Aug 26, 2026	1.03	1.03	1.00	1.02	1.02	-4.88%	17,510
Aug 25, 2026	1.10	1.10	1.05	1.08	1.08	-4.87%	126,461
Aug 24, 2026	1.14	1.14	1.12	1.13	1.13	-0.44%	11,466
Aug 21, 2026	1.05	1.13	1.05	1.14	1.14	5.83%	28,121
Aug 20, 2026	1.05	1.05	1.05	1.07	1.07	1.18%	500
Aug 19, 2026	0.98	1.07	0.98	1.06	1.06	13.25%	16,603
Aug 18, 2026	0.90	0.94	0.90	0.94	0.94	8.08%	4,235
Aug 17, 2026	0.90	0.90	0.87	0.87	0.87	-7.48%	8,113
Aug 14, 2026	1.02	1.02	1.02	0.94	0.94	6.00%	3,000
Aug 13, 2026	0.94	0.94	0.91	0.88	0.88	-0.45%	30,020
Aug 12, 2026	0.92	0.94	0.87	0.89	0.89	-7.41%	34,148
Aug 11, 2026	0.96	0.97	0.92	0.96	0.96	3.23%	53,583
Aug 10, 2026	0.88	0.93	0.88	0.93	0.93	5.45%	13,290
Aug 7, 2026	0.87	0.91	0.87	0.88	0.88	9.45%	3,550
Aug 6, 2026	0.80	0.80	0.80	0.80	0.80	-9.05%	2,602
Aug 5, 2026	0.88	0.88	0.88	0.88	0.88	3.39%	-
Aug 4, 2026	0.84	0.85	0.84	0.86	0.86	0.35%	120
Aug 3, 2026	0.85	0.91	0.83	0.85	0.85	12.11%	50,508
Jul 31, 2026	0.71	0.75	0.71	0.76	0.76	6.00%	37,521
Jul 30, 2026	0.84	0.84	0.69	0.72	0.72	-14.03%	89,958
Jul 29, 2026	0.80	0.82	0.76	0.83	0.83	4.77%	19,976
Jul 28, 2026	0.68	0.69	0.67	0.80	0.80	16.89%	10,975
Jul 27, 2026	0.68	0.68	0.68	0.68	0.68	19.06%	-
Jul 24, 2026	0.52	0.55	0.52	0.57	0.57	14.63%	26,798
Jul 23, 2026	0.50	0.50	0.50	0.50	0.50	-16.69%	10,953
Jul 22, 2026	0.66	0.66	0.59	0.60	0.60	-7.70%	35,180
Jul 21, 2026	0.63	0.66	0.60	0.65	0.65	-1.96%	33,387
Jul 20, 2026	0.62	0.62	0.62	0.66	0.66	0.61%	21,078
Jul 17, 2026	0.65	0.70	0.65	0.66	0.66	-	3,175
Jul 16, 2026	0.64	0.65	0.64	0.66	0.66	1.86%	14,423
Jul 15, 2026	0.68	0.68	0.68	0.65	0.65	0.31%	597