CreditRiskMonitor.com, Inc. (CRMZ)
OTCMKTS
· Delayed Price · Currency is USD
2.450
+0.030 (1.24%)
May 14, 2025, 1:34 PM EDT
CreditRiskMonitor.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | 1.24% | 1,086 |
| May 13, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 115 |
| May 12, 2025 | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -1.22% | 47,101 |
| May 9, 2025 | 2.38 | 2.59 | 2.38 | 2.45 | 2.45 | -5.41% | 55,785 |
| May 8, 2025 | 2.54 | 2.63 | 2.43 | 2.59 | 2.59 | 2.78% | 15,855 |
| May 7, 2025 | 2.44 | 2.52 | 2.41 | 2.52 | 2.52 | 2.86% | 687 |
| May 6, 2025 | 2.33 | 2.53 | 2.30 | 2.45 | 2.45 | -8.92% | 11,794 |
| May 5, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| May 2, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 9.35% | 107 |
| May 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 102 |
| Apr 30, 2025 | 2.47 | 2.65 | 2.30 | 2.46 | 2.46 | -4.09% | 2,509 |
| Apr 29, 2025 | 2.57 | 2.60 | 2.57 | 2.57 | 2.57 | -1.46% | 601 |
| Apr 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 25, 2025 | 2.69 | 2.69 | 2.50 | 2.60 | 2.60 | 3.38% | 850 |
| Apr 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 23, 2025 | 2.60 | 2.60 | 2.45 | 2.52 | 2.52 | -3.15% | 6,160 |
| Apr 22, 2025 | 2.49 | 2.60 | 2.49 | 2.60 | 2.60 | -7.47% | 5,711 |
| Apr 21, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 17, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 35 |
| Apr 16, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 10 |
| Apr 14, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 8.08% | 2,000 |
| Apr 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 55 |
| Apr 10, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | 6.12% | 200 |
| Apr 9, 2025 | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -2.00% | 7,102 |
| Apr 8, 2025 | 2.58 | 2.70 | 2.49 | 2.50 | 2.50 | -3.10% | 5,866 |
| Apr 7, 2025 | 2.55 | 2.58 | 2.42 | 2.58 | 2.58 | -2.64% | 16,170 |
| Apr 4, 2025 | 2.70 | 2.70 | 2.49 | 2.65 | 2.65 | -3.11% | 12,303 |
| Apr 3, 2025 | 2.70 | 2.74 | 2.65 | 2.74 | 2.74 | 0.55% | 23,385 |
| Apr 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.62% | 100 |
| Apr 1, 2025 | 2.67 | 2.70 | 2.60 | 2.60 | 2.60 | -5.45% | 13,161 |
| Mar 31, 2025 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 4.96% | 1,601 |
| Mar 28, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.75% | 1,015 |
| Mar 27, 2025 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | -0.22% | 8,046 |
| Mar 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 500 |
| Mar 21, 2025 | 2.75 | 2.75 | 2.61 | 2.70 | 2.70 | - | 3,215 |
| Mar 20, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 1.89% | 4,928 |
| Mar 19, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 100 |
| Mar 18, 2025 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | -1.49% | 2,200 |
| Mar 17, 2025 | 2.65 | 2.70 | 2.65 | 2.69 | 2.69 | 1.51% | 1,551 |
| Mar 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 166 |
| Mar 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Mar 12, 2025 | 2.66 | 2.67 | 2.65 | 2.65 | 2.65 | 2.32% | 2,100 |
| Mar 11, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.15% | 500 |
| Mar 10, 2025 | 2.60 | 2.65 | 2.60 | 2.62 | 2.62 | -2.96% | 12,265 |
| Mar 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 6, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | 3.85% | 3,962 |
| Mar 5, 2025 | 2.66 | 2.70 | 2.60 | 2.60 | 2.60 | -4.41% | 5,970 |