CRM Small Cap Value Fund Class Institutional (CRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.85
-0.01 (-0.06%)
At close: Feb 17, 2026
CRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.06% |
| Feb 13, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.02% |
| Feb 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -2.21% |
| Feb 11, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.33% |
| Feb 10, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.61% |
| Feb 9, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.22% |
| Feb 6, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.75% |
| Feb 5, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.34% |
| Feb 4, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.76% |
| Feb 3, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Feb 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.97% |
| Jan 30, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.85% |
| Jan 29, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.51% |
| Jan 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% |
| Jan 27, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.67% |
| Jan 26, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.51% |
| Jan 23, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.21% |
| Jan 22, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.17% |
| Jan 21, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.67% |
| Jan 20, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.62% |
| Jan 16, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.00% |
| Jan 15, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.57% |
| Jan 14, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.74% |
| Jan 13, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.23% |
| Jan 12, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.23% |
| Jan 9, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.74% |
| Jan 8, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.80% |
| Jan 7, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.98% |
| Jan 6, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.40% |
| Jan 5, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.60% |
| Jan 2, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.72% |
| Dec 31, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.06% |
| Dec 30, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.82% |
| Dec 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.47% |
| Dec 26, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Dec 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% |
| Dec 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.52% |
| Dec 22, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.23% |
| Dec 19, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.17% |
| Dec 18, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.65% |
| Dec 17, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.24% |
| Dec 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.23% |
| Dec 15, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% |
| Dec 12, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.87% |
| Dec 11, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.58% |
| Dec 10, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.14% |
| Dec 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% |
| Dec 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.53% |
| Dec 5, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.48% |
| Dec 4, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% |