VIE:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	198.40	212.00	194.14	212.00	212.00	21.43%	2,240
Aug 26, 2026	174.98	175.00	172.12	174.58	174.58	-1.57%	573
Aug 25, 2026	178.56	178.56	175.86	177.36	177.36	-1.08%	556
Aug 24, 2026	180.24	181.02	178.70	179.30	179.30	-0.43%	462
Aug 21, 2026	175.62	180.08	174.94	180.08	180.08	1.79%	403
Aug 20, 2026	175.32	176.92	174.94	176.92	176.92	0.26%	147
Aug 19, 2026	169.24	176.46	166.66	176.46	176.46	3.58%	431
Aug 18, 2026	165.16	170.36	164.72	170.36	170.36	3.02%	737
Aug 17, 2026	168.18	168.18	165.36	165.36	165.36	-2.64%	390
Aug 14, 2026	174.20	175.22	169.84	169.84	169.84	2.09%	271
Aug 13, 2026	167.56	171.28	166.36	166.36	166.36	-0.10%	700
Aug 12, 2026	170.48	170.48	166.44	166.52	166.52	-2.75%	480
Aug 11, 2026	170.58	172.52	169.52	171.22	171.22	1.21%	412
Aug 10, 2026	167.02	169.18	165.32	169.18	169.18	2.12%	649
Aug 7, 2026	164.32	166.50	164.26	165.66	165.66	2.82%	396
Aug 6, 2026	160.18	161.12	159.00	161.12	161.12	-2.87%	614
Aug 5, 2026	163.84	167.66	163.84	165.88	165.88	0.97%	697
Aug 4, 2026	160.92	164.28	158.14	164.28	164.28	0.01%	677
Aug 3, 2026	160.94	166.26	160.94	164.26	164.26	4.08%	968
Jul 31, 2026	155.44	157.82	154.76	157.82	157.82	1.47%	439
Jul 30, 2026	164.82	164.82	154.56	155.54	155.54	-5.53%	441
Jul 29, 2026	159.90	164.64	158.10	164.64	164.64	1.69%	749
Jul 28, 2026	154.08	161.90	154.08	161.90	161.90	5.67%	527
Jul 27, 2026	143.92	153.22	143.92	153.22	153.22	6.61%	727
Jul 24, 2026	138.28	143.72	138.28	143.72	143.72	4.81%	913
Jul 23, 2026	143.62	145.10	137.12	137.12	137.12	-5.46%	575
Jul 22, 2026	149.82	150.22	144.60	145.04	145.04	-2.79%	687
Jul 21, 2026	148.86	150.06	145.92	149.20	149.20	-0.28%	927
Jul 20, 2026	149.18	149.88	146.08	149.62	149.62	0.38%	940
Jul 17, 2026	148.76	150.38	146.72	149.06	149.06	0.34%	428
Jul 16, 2026	146.16	148.98	146.16	148.56	148.56	0.45%	396
Jul 15, 2026	146.00	150.36	145.90	147.90	147.90	0.31%	715
Jul 14, 2026	149.40	149.40	141.56	147.44	147.44	-2.07%	1,487
Jul 13, 2026	143.50	150.56	143.50	150.56	150.56	5.49%	1,390
Jul 10, 2026	142.10	145.02	142.10	142.72	142.72	-0.21%	463
Jul 9, 2026	144.60	144.60	138.00	143.02	143.02	-1.62%	1,237
Jul 8, 2026	148.60	148.60	144.60	145.38	145.38	-2.72%	1,216
Jul 7, 2026	145.72	149.44	145.72	149.44	149.44	2.36%	1,734
Jul 6, 2026	144.96	146.10	142.06	146.00	146.00	1.83%	1,835
Jul 3, 2026	144.22	145.48	142.04	143.38	143.38	-0.72%	451
Jul 2, 2026	143.72	145.00	141.28	144.42	144.42	-0.12%	3,160
Jul 1, 2026	137.96	145.16	137.90	144.60	144.60	6.39%	1,977
Jun 30, 2026	138.90	138.90	135.36	135.92	135.92	-2.78%	743
Jun 29, 2026	138.88	140.78	138.02	139.80	139.80	1.69%	1,208
Jun 26, 2026	133.04	137.48	132.68	137.48	137.48	3.57%	767
Jun 25, 2026	133.38	134.92	131.22	132.74	132.74	-3.04%	1,591
Jun 24, 2026	134.86	138.10	133.32	136.90	136.90	1.84%	3,120
Jun 23, 2026	131.18	134.74	131.18	134.42	134.42	3.30%	2,564
Jun 22, 2026	133.04	133.18	130.00	130.12	130.12	-1.81%	269
Jun 19, 2026	133.04	133.24	132.40	132.52	132.52	0.09%	176