Register for real-time alerts, custom portfolio, and market movers
CRMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
| May 16 2024 | 2.10 | 0.04 | 1.94% | 2.08 | 2.10 | 2.08 | 1,215 |
| May 15 2024 | 2.06 | -0.04 | -1.90% | 2.04 | 2.08 | 2.00 | 9,480 |
| May 14 2024 | 2.10 | 0.04 | 1.94% | 2.05 | 2.10 | 2.01 | 19,758 |
| May 13 2024 | 2.06 | 0.02 | 0.98% | 2.04 | 2.06 | 2.04 | 7,522 |
| May 10 2024 | 2.04 | 0.00 | 0.25% | 2.03 | 2.04 | 2.025 | 1,906 |
| May 09 2024 | 2.035 | -0.13 | -5.79% | 2.10 | 2.10 | 2.01 | 7,510 |
| May 08 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
| May 07 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0 |
| May 06 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 2,519 |
| May 03 2024 | 2.16 | 0.06 | 2.86% | 2.16 | 2.16 | 2.155 | 5,598 |
| May 02 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 10,000 |
| May 01 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
| Apr 30 2024 | 2.10 | 0.07 | 3.19% | 2.075 | 2.16 | 2.075 | 26,076 |
| Apr 29 2024 | 2.035 | -0.01 | -0.25% | 2.03 | 2.035 | 2.02 | 12,903 |
| Apr 26 2024 | 2.04 | -0.02 | -0.97% | 2.04 | 2.04 | 2.04 | 1,225 |
| Apr 25 2024 | 2.06 | -0.09 | -4.19% | 2.04 | 2.06 | 2.02 | 4,168 |
| Apr 24 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0 |
| Apr 23 2024 | 2.15 | 0.05 | 2.38% | 2.11 | 2.15 | 2.11 | 216 |
| Apr 22 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
| Apr 19 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 241 |
| Apr 18 2024 | 2.10 | 0.04 | 1.94% | 2.145 | 2.145 | 2.10 | 200 |
| Apr 17 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0 |
| Apr 16 2024 | 2.06 | -0.04 | -1.90% | 2.06 | 2.12 | 2.01 | 27,801 |
| Apr 15 2024 | 2.10 | 0.04 | 1.94% | 2.06 | 2.10 | 2.06 | 55,460 |
| Apr 12 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0 |
| Apr 11 2024 | 2.06 | -0.04 | -1.90% | 2.15 | 2.15 | 2.06 | 600 |
| Apr 10 2024 | 2.10 | 0.02 | 0.96% | 2.115 | 2.115 | 2.10 | 15,500 |
| Apr 09 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0 |
| Apr 08 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.12 | 2.075 | 1,861 |
| Apr 05 2024 | 2.08 | -0.01 | -0.24% | 2.07 | 2.08 | 2.05 | 14,203 |
| Apr 04 2024 | 2.085 | -0.02 | -0.71% | 2.07 | 2.085 | 2.07 | 8,956 |
| Apr 03 2024 | 2.10 | 0.01 | 0.48% | 2.09 | 2.11 | 2.05 | 78,214 |
| Apr 02 2024 | 2.09 | -0.06 | -2.79% | 2.10 | 2.13 | 2.09 | 60,000 |
| Apr 01 2024 | 2.15 | 0.03 | 1.42% | 2.15 | 2.15 | 2.15 | 1,133 |
| Mar 28 2024 | 2.12 | -0.07 | -3.20% | 2.14 | 2.14 | 2.10 | 601 |
| Mar 27 2024 | 2.19 | 0.04 | 1.96% | 2.19 | 2.19 | 2.15 | 850 |
| Mar 26 2024 | 2.148 | -0.02 | -1.01% | 2.15 | 2.15 | 2.12 | 381 |
| Mar 25 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0 |
| Mar 22 2024 | 2.17 | 0.02 | 0.93% | 2.20 | 2.20 | 2.15 | 761 |
| Mar 21 2024 | 2.15 | -0.05 | -2.27% | 2.145 | 2.15 | 2.145 | 1,322 |
| Mar 20 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
| Mar 19 2024 | 2.20 | 0.01 | 0.46% | 2.195 | 2.20 | 2.14 | 4,652 |
| Mar 18 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0 |
| Mar 15 2024 | 2.19 | -0.01 | -0.45% | 2.19 | 2.19 | 2.19 | 683 |
| Mar 14 2024 | 2.20 | 0.00 | 0.00% | 2.05 | 2.20 | 2.05 | 200 |
| Mar 13 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
| Mar 12 2024 | 2.20 | 0.11 | 5.06% | 2.10 | 2.20 | 2.10 | 1,250 |
| Mar 11 2024 | 2.094 | -0.01 | -0.29% | 2.094 | 2.094 | 2.094 | 150 |
| Mar 08 2024 | 2.10 | -0.02 | -0.94% | 2.075 | 2.10 | 2.075 | 4,450 |
| Mar 07 2024 | 2.12 | -0.08 | -3.64% | 2.15 | 2.15 | 2.10 | 2,490 |
| Mar 06 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 1,002 |
| Mar 05 2024 | 2.20 | -0.02 | -0.90% | 2.18 | 2.22 | 2.05 | 4,149 |
| Mar 04 2024 | 2.22 | 0.02 | 0.91% | 2.18 | 2.22 | 2.18 | 336 |
| Mar 01 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
| Feb 29 2024 | 2.20 | 0.00 | 0.00% | 2.10 | 2.20 | 2.06 | 977 |
| Feb 28 2024 | 2.20 | -0.05 | -2.22% | 2.14 | 2.33 | 2.09 | 8,909 |
| Feb 27 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
| Feb 26 2024 | 2.25 | -0.08 | -3.43% | 2.12 | 2.25 | 2.12 | 1,600 |
| Feb 23 2024 | 2.33 | 0.17 | 7.87% | 2.135 | 2.33 | 2.10 | 5,179 |
| Feb 22 2024 | 2.16 | -0.02 | -0.92% | 2.145 | 2.16 | 2.11 | 815 |
| Feb 21 2024 | 2.18 | 0.06 | 2.83% | 2.145 | 2.18 | 2.145 | 707 |
| Feb 20 2024 | 2.12 | -0.10 | -4.50% | 2.22 | 2.22 | 2.11 | 1,313 |
