CRM All Cap Value Fund Class Institutional (CRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.79
0.00 (0.00%)
Feb 17, 2026, 9:30 AM EST
CRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Feb 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.91% |
| Feb 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.65% |
| Feb 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.75% |
| Feb 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% |
| Feb 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% |
| Feb 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.72% |
| Feb 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Feb 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.92% |
| Feb 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% |
| Feb 2, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.06% |
| Jan 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.79% |
| Jan 29, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% |
| Jan 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.39% |
| Jan 27, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% |
| Jan 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.53% |
| Jan 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.93% |
| Jan 22, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% |
| Jan 21, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.98% |
| Jan 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.94% |
| Jan 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.13% |
| Jan 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.57% |
| Jan 14, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jan 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.26% |
| Jan 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jan 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.92% |
| Jan 8, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.53% |
| Jan 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% |
| Jan 6, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.01% |
| Jan 5, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.49% |
| Jan 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.10% |
| Dec 31, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.09% |
| Dec 30, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% |
| Dec 29, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.54% |
| Dec 26, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Dec 24, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.54% |
| Dec 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% |
| Dec 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.95% |
| Dec 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% |
| Dec 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.83% |
| Dec 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.55% |
| Dec 16, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.82% |
| Dec 15, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.54% |
| Dec 12, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.60% |
| Dec 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.94% |
| Dec 10, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.93% |
| Dec 9, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.28% |
| Dec 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% |
| Dec 5, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.83% |
| Dec 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% |