CRML(CRML)
CRML
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.71 | $6.82 | $6.48 | $6.54 | 3.64M |
| 10/12/2026 | $6.77 | $6.92 | $6.56 | $6.82 | 2.67M |
| 10/9/2026 | $6.89 | $6.94 | $6.61 | $6.86 | 3.84M |
| 10/8/2026 | $6.97 | $7.01 | $6.70 | $6.83 | 4.67M |
| 10/7/2026 | $7.21 | $7.24 | $7.06 | $7.06 | 3.51M |
| 10/6/2026 | $7.46 | $7.60 | $7.36 | $7.36 | 4.90M |
| 10/5/2026 | $7.62 | $7.63 | $7.15 | $7.51 | 11.74M |
| 10/2/2026 | $7.29 | $7.32 | $7.00 | $7.03 | 4.91M |
| 10/1/2026 | $7.26 | $7.35 | $7.06 | $7.20 | 4.71M |
| 9/30/2026 | $7.43 | $7.70 | $7.25 | $7.26 | 4.22M |
| 9/29/2026 | $7.73 | $7.80 | $7.34 | $7.38 | 4.46M |
| 9/28/2026 | $7.64 | $7.85 | $7.50 | $7.65 | 4.43M |
| 9/25/2026 | $8.01 | $8.23 | $7.75 | $7.83 | 7.92M |
| 9/24/2026 | $7.86 | $8.49 | $7.68 | $8.17 | 14.40M |
| 9/23/2026 | $8.39 | $8.45 | $7.61 | $7.72 | 13.88M |
| 9/22/2026 | $9.11 | $9.23 | $8.49 | $8.54 | 21.55M |
| 9/21/2026 | $8.70 | $9.64 | $8.57 | $9.33 | 58.35M |
| 9/18/2026 | $7.00 | $7.00 | $6.57 | $6.73 | 10.14M |
| 9/17/2026 | $6.81 | $7.08 | $6.67 | $6.87 | 6.04M |
| 9/16/2026 | $6.87 | $6.95 | $6.40 | $6.48 | 8.47M |
| 9/15/2026 | $6.40 | $6.50 | $6.30 | $6.35 | 3.92M |
| 9/14/2026 | $6.20 | $6.68 | $6.06 | $6.46 | 5.59M |
| 9/11/2026 | $6.67 | $6.83 | $6.40 | $6.43 | 5.45M |
| 9/10/2026 | $6.81 | $7.03 | $6.71 | $6.72 | 4.39M |
| 9/9/2026 | $7.21 | $7.50 | $6.91 | $7.07 | 4.96M |
| 9/8/2026 | $7.31 | $7.46 | $7.20 | $7.32 | 4.98M |
| 9/4/2026 | $7.82 | $7.82 | $7.24 | $7.28 | 6.18M |
| 9/3/2026 | $7.45 | $7.65 | $7.30 | $7.36 | 5.06M |
| 9/2/2026 | $7.00 | $7.40 | $6.90 | $7.30 | 5.84M |
| 9/1/2026 | $6.87 | $7.36 | $6.63 | $6.92 | 6.79M |
| 8/31/2026 | $7.12 | $7.27 | $6.97 | $7.21 | 3.94M |
| 8/28/2026 | $7.99 | $8.30 | $7.02 | $7.12 | 8.97M |
| 8/27/2026 | $8.14 | $8.47 | $7.90 | $8.04 | 8.77M |
| 8/26/2026 | $7.99 | $8.56 | $7.85 | $7.99 | 15.29M |
| 8/25/2026 | $6.73 | $8.10 | $6.72 | $8.10 | 19.01M |
| 8/24/2026 | $6.95 | $7.07 | $6.50 | $6.67 | 9.34M |
| 8/21/2026 | $6.00 | $7.20 | $5.97 | $7.11 | 16.43M |
| 8/20/2026 | $6.07 | $6.22 | $5.69 | $5.80 | 6.67M |
| 8/19/2026 | $6.28 | $6.40 | $6.03 | $6.17 | 7.26M |
| 8/18/2026 | $6.22 | $6.55 | $6.06 | $6.15 | 4.82M |
| 8/17/2026 | $6.52 | $6.67 | $6.37 | $6.57 | 4.97M |
| 8/14/2026 | $6.69 | $7.15 | $6.60 | $6.66 | 6.36M |
| 8/13/2026 | $6.46 | $6.71 | $6.41 | $6.58 | 4.70M |
| 8/12/2026 | $6.90 | $6.94 | $6.56 | $6.61 | 3.64M |
| 8/11/2026 | $6.82 | $6.90 | $6.68 | $6.77 | 4.56M |
| 8/10/2026 | $7.38 | $7.38 | $6.88 | $6.94 | 6.38M |
| 8/7/2026 | $6.99 | $7.44 | $6.88 | $7.25 | 9.30M |
| 8/6/2026 | $6.37 | $6.85 | $6.24 | $6.55 | 4.53M |
| 8/5/2026 | $6.66 | $7.11 | $6.56 | $6.68 | 6.23M |
| 8/4/2026 | $6.75 | $6.92 | $6.42 | $6.78 | 9.30M |
| 8/3/2026 | $5.47 | $6.46 | $5.32 | $6.38 | 7.07M |
| 7/31/2026 | $5.71 | $5.82 | $5.39 | $5.49 | 5.12M |
| 7/30/2026 | $5.43 | $5.64 | $5.30 | $5.56 | 6.65M |
| 7/29/2026 | $5.65 | $5.65 | $5.12 | $5.13 | 5.15M |
| 7/28/2026 | $5.85 | $5.88 | $5.43 | $5.66 | 6.54M |
| 7/27/2026 | $5.98 | $6.21 | $5.81 | $6.04 | 5.00M |
| 7/24/2026 | $6.13 | $6.13 | $5.77 | $5.81 | 4.82M |
| 7/23/2026 | $6.31 | $6.48 | $6.02 | $6.11 | 5.99M |
| 7/22/2026 | $6.34 | $7.10 | $6.32 | $6.52 | 7.64M |
| 7/21/2026 | $6.44 | $6.64 | $6.25 | $6.35 | 7.52M |
| 7/20/2026 | $6.51 | $6.51 | $6.02 | $6.21 | 5.92M |
| 7/17/2026 | $6.60 | $6.68 | $6.30 | $6.40 | 5.73M |
| 7/16/2026 | $7.30 | $7.37 | $6.59 | $6.71 | 7.78M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Basic Materials
More Basic Materials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
