CRM All Cap Value Inv (CRMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.15
-0.01 (-0.14%)
Sep 30, 2025, 8:05 AM EDT
CRMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% |
| Sep 26, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% |
| Sep 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% |
| Sep 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.56% |
| Sep 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% |
| Sep 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.28% |
| Sep 19, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.69% |
| Sep 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.11% |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% |
| Sep 16, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.41% |
| Sep 15, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% |
| Sep 12, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.09% |
| Sep 11, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.67% |
| Sep 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.14% |
| Sep 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% |
| Sep 8, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% |
| Sep 5, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.41% |
| Sep 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.97% |
| Sep 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% |
| Sep 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.11% |
| Aug 29, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.42% |
| Aug 28, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.28% |
| Aug 27, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.41% |
| Aug 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Aug 25, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.70% |
| Aug 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 3.48% |
| Aug 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% |
| Aug 20, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.72% |
| Aug 19, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14% |
| Aug 18, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Aug 15, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% |
| Aug 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% |
| Aug 13, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.73% |
| Aug 12, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.51% |
| Aug 11, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.59% |
| Aug 8, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.58% |
| Aug 7, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% |
| Aug 6, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Aug 5, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Aug 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.94% |
| Aug 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.62% |
| Jul 31, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.87% |
| Jul 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% |
| Jul 29, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.15% |
| Jul 28, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Jul 25, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.88% |
| Jul 24, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.73% |
| Jul 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.19% |