CRM Small/Mid Cap Value Fund Class Institutional (CRIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.31
0.00 (0.00%)
At close: Feb 13, 2026
CRIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.83% |
| Jan 20, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.56% |
| Jan 16, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.25% |
| Jan 15, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.58% |
| Jan 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.25% |
| Jan 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% |
| Jan 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Jan 9, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.01% |
| Jan 8, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.28% |
| Jan 7, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.85% |
| Jan 6, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.90% |
| Jan 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.40% |
| Jan 2, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.33% |
| Dec 31, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.05% |
| Dec 30, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.61% |
| Dec 29, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.43% |
| Dec 26, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Dec 24, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% |
| Dec 23, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.35% |
| Dec 22, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.44% |
| Dec 19, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.44% |
| Dec 18, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.70% |
| Dec 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.35% |
| Dec 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.96% |
| Dec 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% |
| Dec 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.45% |
| Dec 11, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.86% |
| Dec 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.75% |
| Dec 9, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.44% |
| Dec 8, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.70% |
| Dec 5, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.97% |
| Dec 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Dec 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -4.23% |