CRM Small/Mid Cap Value Fund Class Institutional (CRIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.76
+0.13 (1.03%)
At close: Oct 15, 2026
CRIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.03% |
| Oct 14, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.25% |
| Oct 13, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.16% |
| Oct 12, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.70% |
| Oct 9, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.23% |
| Oct 8, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.16% |
| Oct 7, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.84% |
| Oct 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.46% |
| Oct 5, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Oct 2, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.33% |
| Oct 1, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.87% |
| Sep 30, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.78% |
| Sep 29, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% |
| Sep 28, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.70% |
| Sep 25, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.55% |
| Sep 24, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.31% |
| Sep 23, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.77% |
| Sep 22, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.78% |
| Sep 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.08% |
| Sep 18, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.31% |
| Sep 17, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.54% |
| Sep 16, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.46% |
| Sep 15, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.31% |
| Sep 14, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.84% |
| Sep 11, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.87% |
| Sep 10, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.31% |
| Sep 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.99% |
| Sep 8, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.68% |
| Sep 4, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.92% |
| Sep 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.85% |
| Sep 2, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.70% |
| Sep 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.05% |
| Aug 31, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.38% |
| Aug 28, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.20% |
| Aug 27, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.30% |
| Aug 26, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.60% |
| Aug 25, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.37% |
| Aug 24, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.67% |
| Aug 21, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% |
| Aug 20, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.61% |
| Aug 19, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.58% |
| Aug 18, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.78% |
| Aug 17, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.57% |
| Aug 14, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.57% |
| Aug 13, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.86% |
| Aug 12, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.51% |
| Aug 11, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Aug 10, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.07% |
| Aug 7, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.87% |
| Aug 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.21% |