CRM Small/Mid Cap Value Fund Class Institutional (CRIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.37
-0.01 (-0.09%)
At close: Apr 2, 2026
CRIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.09% |
| Apr 1, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.07% |
| Mar 31, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 3.02% |
| Mar 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% |
| Mar 27, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.78% |
| Mar 26, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.49% |
| Mar 25, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.33% |
| Mar 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% |
| Mar 23, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.57% |
| Mar 20, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.89% |
| Mar 19, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.19% |
| Mar 18, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.88% |
| Mar 17, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.63% |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.19% |
| Mar 13, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.36% |
| Mar 12, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -2.39% |
| Mar 11, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.53% |
| Mar 10, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.35% |
| Mar 9, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.62% |
| Mar 6, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -3.42% |
| Mar 5, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -2.25% |
| Mar 4, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% |
| Mar 3, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.72% |
| Mar 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% |
| Feb 27, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.06% |
| Feb 26, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.49% |
| Feb 25, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Feb 24, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.33% |
| Feb 23, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.17% |
| Feb 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.06% |
| Feb 19, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.24% |
| Feb 18, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% |
| Feb 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.08% |
| Feb 13, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.07% |
| Feb 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.25% |
| Feb 11, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% |
| Feb 10, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.16% |
| Feb 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% |
| Feb 6, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.07% |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% |
| Feb 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.17% |
| Feb 3, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% |
| Jan 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% |
| Jan 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| Jan 28, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% |
| Jan 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Jan 26, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.25% |
| Jan 23, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.94% |
| Jan 22, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.08% |