VIE:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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