VIE:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	133.04	133.24	132.40	132.52	132.52	0.09%	176
Jun 18, 2026	136.00	136.06	131.88	132.40	132.40	-3.54%	470
Jun 17, 2026	139.88	139.88	137.12	137.26	137.26	-1.92%	166
Jun 16, 2026	142.68	143.16	139.94	139.94	139.94	-2.93%	487
Jun 15, 2026	145.44	146.78	142.76	144.16	144.16	1.22%	613
Jun 12, 2026	144.16	144.60	140.12	142.42	142.42	-0.29%	501
Jun 11, 2026	147.50	147.50	142.84	142.84	142.84	-5.38%	332
Jun 9, 2026	157.84	157.84	151.34	151.34	150.96	-4.24%	-
Jun 8, 2026	160.32	160.32	158.04	158.04	157.64	-2.05%	252
Jun 5, 2026	162.06	165.62	161.34	161.34	160.93	-1.78%	-
Jun 4, 2026	163.06	168.18	163.06	164.26	163.85	-0.64%	439
Jun 3, 2026	171.92	172.54	165.32	165.32	164.90	-2.22%	965
Jun 2, 2026	178.42	179.08	169.08	169.08	168.65	-6.66%	1,319
Jun 1, 2026	170.74	181.14	168.92	181.14	180.68	10.26%	1,463
May 29, 2026	153.02	164.28	152.18	164.28	163.87	7.04%	427
May 28, 2026	150.22	154.76	149.36	153.48	153.09	-1.48%	1,543
May 27, 2026	154.16	156.18	152.66	155.78	155.39	-0.40%	540
May 26, 2026	156.06	156.40	153.76	156.40	156.01	0.22%	206
May 25, 2026	156.20	156.20	155.42	156.06	155.67	1.26%	151
May 22, 2026	154.34	157.22	153.14	154.12	153.73	2.27%	378
May 21, 2026	152.40	152.46	150.70	150.70	150.32	-1.23%	193
May 20, 2026	155.04	155.04	151.22	152.58	152.20	-2.65%	658
May 19, 2026	154.64	159.88	154.64	156.74	156.35	1.98%	737
May 18, 2026	149.34	153.70	146.26	153.70	153.31	2.47%	1,091
May 15, 2026	143.96	150.00	143.82	150.00	149.62	3.83%	537
May 14, 2026	141.98	144.46	141.60	144.46	144.10	1.59%	422
May 13, 2026	146.44	146.48	142.20	142.20	141.84	-4.24%	127
May 12, 2026	150.40	151.78	148.50	148.50	148.13	-1.85%	315
May 11, 2026	153.92	154.66	151.30	151.30	150.92	-0.86%	243
May 8, 2026	156.76	156.76	150.74	152.62	152.24	-4.18%	680
May 7, 2026	154.56	159.28	154.28	159.28	158.88	2.37%	244
May 6, 2026	158.94	159.08	155.60	155.60	155.21	-1.61%	387
May 5, 2026	159.22	159.90	155.20	158.14	157.74	-0.87%	201
May 4, 2026	156.78	161.56	156.02	159.52	159.12	5.59%	510
Apr 30, 2026	153.42	153.94	150.70	151.08	150.70	-1.72%	355
Apr 29, 2026	155.56	155.68	152.28	153.72	153.33	-1.28%	104
Apr 28, 2026	154.28	156.68	154.28	155.72	155.33	0.22%	66
Apr 27, 2026	152.02	156.56	151.02	155.38	154.99	3.79%	496
Apr 24, 2026	150.70	150.70	148.24	149.70	149.32	1.33%	126
Apr 23, 2026	156.04	156.14	147.74	147.74	147.37	-8.90%	177
Apr 22, 2026	161.60	162.18	160.00	162.18	161.77	0.12%	742
Apr 21, 2026	158.98	161.98	157.32	161.98	161.57	3.08%	197
Apr 20, 2026	154.08	157.72	153.60	157.14	156.74	0.60%	272
Apr 17, 2026	154.56	158.32	154.56	156.20	155.81	2.14%	380
Apr 16, 2026	152.94	155.76	152.92	152.92	152.54	1.76%	229
Apr 15, 2026	145.86	150.28	145.86	150.28	149.90	2.20%	244
Apr 14, 2026	146.80	148.60	146.32	147.04	146.67	0.26%	159
Apr 13, 2026	140.52	146.66	140.52	146.66	146.29	4.74%	365
Apr 10, 2026	145.70	146.16	140.02	140.02	139.67	-3.09%	292
Apr 9, 2026	151.66	151.66	144.48	144.48	144.12	-8.64%	243