CRM Small/Mid Cap Value Fund Class Investor (CRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.08
-0.19 (-1.85%)
Aug 1, 2025, 4:00 PM EDT
CRMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.85% |
| Jul 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.68% |
| Jul 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% |
| Jul 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% |
| Jul 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Jul 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.68% |
| Jul 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.48% |
| Jul 23, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.07% |
| Jul 22, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.48% |
| Jul 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% |
| Jul 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Jul 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.49% |
| Jul 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.86% |
| Jul 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% |
| Jul 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.97% |
| Jul 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Jul 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.69% |
| Jul 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| Jul 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.37% |
| Jul 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% |
| Jul 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.09% |
| Jul 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.51% |
| Jun 30, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% |
| Jun 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% |
| Jun 26, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.22% |
| Jun 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.11% |
| Jun 24, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.33% |
| Jun 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.34% |
| Jun 20, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| Jun 18, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |
| Jun 17, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.03% |
| Jun 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.04% |
| Jun 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.24% |
| Jun 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.30% |
| Jun 11, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.30% |
| Jun 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% |
| Jun 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.72% |
| Jun 6, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.24% |
| Jun 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% |
| Jun 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% |
| Jun 3, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.25% |
| Jun 2, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% |
| May 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% |
| May 29, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| May 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% |
| May 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.34% |
| May 23, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.72% |
| May 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.10% |
| May 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.99% |