CRM Small Cap Value Fund Class Investor (CRMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.62
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EST
CRMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Apr 1, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| Mar 31, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 2.54% |
| Mar 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.89% |
| Mar 27, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.60% |
| Mar 26, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.87% |
| Mar 25, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.12% |
| Mar 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% |
| Mar 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 3.00% |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96% |
| Mar 19, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.66% |
| Mar 18, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.14% |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.74% |
| Mar 16, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.91% |
| Mar 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.66% |
| Mar 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.17% |
| Mar 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.64% |
| Mar 10, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.40% |
| Mar 9, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Mar 6, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.93% |
| Mar 5, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.04% |
| Mar 4, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.61% |
| Mar 3, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.57% |
| Mar 2, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% |
| Feb 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.41% |
| Feb 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.07% |
| Feb 25, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Feb 24, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% |
| Feb 23, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.83% |
| Feb 20, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.95% |
| Feb 19, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Feb 18, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.22% |
| Feb 17, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Feb 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.04% |
| Feb 12, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.25% |
| Feb 11, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.36% |
| Feb 10, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |
| Feb 9, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.22% |
| Feb 6, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.70% |
| Feb 5, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.32% |
| Feb 4, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.71% |
| Feb 3, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.07% |
| Feb 2, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.98% |
| Jan 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.82% |
| Jan 29, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.45% |
| Jan 28, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.89% |
| Jan 27, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.74% |
| Jan 26, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.52% |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% |
| Jan 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.15% |