CRM Small/Mid Cap Value Fund Class Investor (CRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.70
+0.08 (0.63%)
Aug 27, 2026, 8:05 AM EST
CRMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% |
| Aug 25, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.39% |
| Aug 24, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.63% |
| Aug 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.16% |
| Aug 20, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.70% |
| Aug 19, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.54% |
| Aug 18, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.74% |
| Aug 17, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.60% |
| Aug 14, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.53% |
| Aug 13, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.84% |
| Aug 12, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.54% |
| Aug 11, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Aug 10, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.06% |
| Aug 7, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.84% |
| Aug 6, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.21% |
| Aug 5, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.90% |
| Aug 4, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.98% |
| Aug 3, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.86% |
| Jul 31, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.16% |
| Jul 30, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.70% |
| Jul 29, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.92% |
| Jul 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| Jul 27, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.23% |
| Jul 24, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Jul 23, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.76% |
| Jul 22, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.08% |
| Jul 21, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.39% |
| Jul 20, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.22% |
| Jul 17, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.98% |
| Jul 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% |
| Jul 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% |
| Jul 14, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.77% |
| Jul 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.23% |
| Jul 10, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.15% |
| Jul 9, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.41% |
| Jul 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.69% |
| Jul 7, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.29% |
| Jul 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.30% |
| Jul 2, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.71% |
| Jul 1, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.46% |
| Jun 30, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.48% |
| Jun 29, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.15% |
| Jun 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Jun 25, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.28% |
| Jun 24, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% |
| Jun 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.44% |
| Jun 22, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.15% |
| Jun 18, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 2.73% |
| Jun 17, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.69% |