CRM Small/Mid Cap Value Fund Class Institutional (CRIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.98
+0.08 (0.73%)
Jul 25, 2025, 4:00 PM EDT
CRIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.85% |
| Jul 31, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.73% |
| Jul 30, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.27% |
| Jul 29, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.18% |
| Jul 28, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% |
| Jul 25, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.73% |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% |
| Jul 23, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.11% |
| Jul 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.50% |
| Jul 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.37% |
| Jul 18, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% |
| Jul 17, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.51% |
| Jul 16, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% |
| Jul 15, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.86% |
| Jul 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| Jul 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.92% |
| Jul 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.46% |
| Jul 9, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.65% |
| Jul 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| Jul 7, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.39% |
| Jul 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.56% |
| Jul 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.03% |
| Jul 1, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.53% |
| Jun 30, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.47% |
| Jun 27, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.48% |
| Jun 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.26% |
| Jun 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.15% |
| Jun 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.36% |
| Jun 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.27% |
| Jun 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Jun 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| Jun 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.07% |
| Jun 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.08% |
| Jun 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -2.22% |
| Jun 12, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% |
| Jun 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Jun 10, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% |
| Jun 9, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.68% |
| Jun 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.18% |
| Jun 5, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Jun 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Jun 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.29% |
| Jun 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.49% |
| May 30, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| May 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| May 28, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.55% |
| May 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.37% |
| May 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% |
| May 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| May 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -3.02% |