VIE:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	153.02	164.28	152.18	164.28	164.28	7.04%	427
May 28, 2026	150.22	154.76	149.36	153.48	153.48	-1.48%	1,543
May 27, 2026	154.16	156.18	152.66	155.78	155.78	-0.40%	540
May 26, 2026	156.06	156.40	153.76	156.40	156.40	0.22%	206
May 25, 2026	156.20	156.20	155.42	156.06	156.06	1.26%	151
May 22, 2026	154.34	157.22	153.14	154.12	154.12	2.27%	378
May 21, 2026	152.40	152.46	150.70	150.70	150.70	-1.23%	193
May 20, 2026	155.04	155.04	151.22	152.58	152.58	-2.65%	658
May 19, 2026	154.64	159.88	154.64	156.74	156.74	1.98%	737
May 18, 2026	149.34	153.70	146.26	153.70	153.70	2.47%	1,091
May 15, 2026	143.96	150.00	143.82	150.00	150.00	3.83%	537
May 14, 2026	141.98	144.46	141.60	144.46	144.46	1.59%	422
May 13, 2026	146.44	146.48	142.20	142.20	142.20	-4.24%	127
May 12, 2026	150.40	151.78	148.50	148.50	148.50	-1.85%	315
May 11, 2026	153.92	154.66	151.30	151.30	151.30	-0.86%	243
May 8, 2026	156.76	156.76	150.74	152.62	152.62	-4.18%	680
May 7, 2026	154.56	159.28	154.28	159.28	159.28	2.37%	244
May 6, 2026	158.94	159.08	155.60	155.60	155.60	-1.61%	387
May 5, 2026	159.22	159.90	155.20	158.14	158.14	-0.87%	201
May 4, 2026	156.78	161.56	156.02	159.52	159.52	5.59%	510
Apr 30, 2026	153.42	153.94	150.70	151.08	151.08	-1.72%	355
Apr 29, 2026	155.56	155.68	152.28	153.72	153.72	-1.28%	104
Apr 28, 2026	154.28	156.68	154.28	155.72	155.72	0.22%	66
Apr 27, 2026	152.02	156.56	151.02	155.38	155.38	3.79%	496
Apr 24, 2026	150.70	150.70	148.24	149.70	149.70	1.33%	126
Apr 23, 2026	156.04	156.14	147.74	147.74	147.74	-8.90%	177
Apr 22, 2026	161.60	162.18	160.00	162.18	162.18	0.12%	742
Apr 21, 2026	158.98	161.98	157.32	161.98	161.98	3.08%	197
Apr 20, 2026	154.08	157.72	153.60	157.14	157.14	0.60%	272
Apr 17, 2026	154.56	158.32	154.56	156.20	156.20	2.14%	380
Apr 16, 2026	152.94	155.76	152.92	152.92	152.92	1.76%	229
Apr 15, 2026	145.86	150.28	145.86	150.28	150.28	2.20%	244
Apr 14, 2026	146.80	148.60	146.32	147.04	147.04	0.26%	159
Apr 13, 2026	140.52	146.66	140.52	146.66	146.66	4.74%	365
Apr 10, 2026	145.70	146.16	140.02	140.02	140.02	-3.09%	292
Apr 9, 2026	151.66	151.66	144.48	144.48	144.48	-8.64%	243
Apr 7, 2026	160.42	160.42	158.52	158.52	158.14	-1.55%	2
Apr 2, 2026	160.38	161.58	160.26	161.02	160.64	-0.02%	126
Apr 1, 2026	162.56	162.78	161.06	161.06	160.68	-0.54%	111
Mar 31, 2026	162.16	163.06	159.60	161.94	161.56	0.88%	362
Mar 30, 2026	156.06	160.52	156.06	160.52	160.14	2.58%	272
Mar 27, 2026	161.12	161.12	156.34	156.48	156.11	-2.07%	144
Mar 26, 2026	157.04	162.18	156.26	159.78	159.40	1.91%	632
Mar 25, 2026	159.26	160.48	155.92	156.78	156.41	-1.90%	724
Mar 24, 2026	167.68	167.68	159.82	159.82	159.44	-4.59%	227
Mar 23, 2026	167.26	172.12	167.26	167.50	167.10	-0.23%	407
Mar 20, 2026	168.72	168.90	166.02	167.88	167.48	-0.39%	405
Mar 19, 2026	169.10	174.32	168.48	168.54	168.14	-0.19%	243
Mar 18, 2026	170.80	170.80	167.58	168.86	168.46	-0.94%	128
Mar 17, 2026	171.42	173.50	170.46	170.46	170.06	-0.57%	50