CRMT(CRMT)
CRMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.21 | $11.88 | $11.09 | $11.88 | 53,175 |
| 5/19/2026 | $11.12 | $12.39 | $10.98 | $11.25 | 85,733 |
| 5/18/2026 | $10.91 | $11.57 | $10.91 | $11.12 | 65,236 |
| 5/15/2026 | $11.80 | $11.80 | $11.02 | $11.04 | 75,618 |
| 5/14/2026 | $12.07 | $12.62 | $12.04 | $12.06 | 63,900 |
| 5/13/2026 | $12.05 | $12.50 | $11.57 | $12.08 | 96,911 |
| 5/12/2026 | $12.36 | $12.67 | $11.71 | $12.43 | 78,216 |
| 5/11/2026 | $12.93 | $13.11 | $12.35 | $12.50 | 90,338 |
| 5/8/2026 | $12.79 | $13.30 | $12.52 | $12.95 | 51,900 |
| 5/7/2026 | $12.90 | $13.14 | $12.49 | $12.79 | 54,536 |
| 5/6/2026 | $13.10 | $13.34 | $12.65 | $12.92 | 153,100 |
| 5/5/2026 | $12.59 | $13.10 | $12.35 | $12.97 | 70,108 |
| 5/4/2026 | $12.67 | $13.42 | $12.42 | $12.55 | 76,603 |
| 5/1/2026 | $12.22 | $12.81 | $12.05 | $12.71 | 74,200 |
| 4/30/2026 | $12.31 | $12.45 | $11.73 | $12.21 | 153,321 |
| 4/29/2026 | $12.59 | $12.92 | $11.68 | $12.17 | 152,800 |
| 4/28/2026 | $12.48 | $13.22 | $12.37 | $12.59 | 107,431 |
| 4/27/2026 | $12.43 | $12.71 | $12.15 | $12.47 | 134,918 |
| 4/24/2026 | $12.55 | $12.58 | $12.09 | $12.41 | 78,309 |
| 4/23/2026 | $13.56 | $13.56 | $12.39 | $12.62 | 63,800 |
| 4/22/2026 | $13.05 | $14.13 | $12.63 | $13.66 | 89,536 |
| 4/21/2026 | $13.97 | $14.62 | $12.64 | $12.96 | 154,039 |
| 4/20/2026 | $13.14 | $14.16 | $13.14 | $13.96 | 89,010 |
| 4/17/2026 | $12.00 | $13.52 | $12.00 | $13.37 | 113,700 |
| 4/16/2026 | $11.61 | $12.23 | $11.58 | $11.79 | 141,700 |
| 4/15/2026 | $11.63 | $12.00 | $11.49 | $11.55 | 101,803 |
| 4/14/2026 | $10.99 | $11.70 | $10.99 | $11.63 | 116,741 |
| 4/13/2026 | $10.97 | $11.45 | $10.58 | $11.03 | 162,285 |
| 4/10/2026 | $12.27 | $12.39 | $11.01 | $11.09 | 163,700 |
| 4/9/2026 | $12.92 | $12.92 | $11.97 | $12.29 | 168,100 |
| 4/8/2026 | $12.73 | $13.38 | $12.71 | $12.93 | 220,211 |
| 4/7/2026 | $12.13 | $12.64 | $11.95 | $12.46 | 142,807 |
| 4/6/2026 | $12.43 | $13.23 | $12.23 | $12.31 | 114,300 |
| 4/2/2026 | $12.01 | $12.56 | $11.55 | $12.47 | 127,000 |
| 4/1/2026 | $12.79 | $12.91 | $12.06 | $12.14 | 114,200 |
| 3/31/2026 | $13.10 | $13.38 | $12.51 | $12.73 | 101,732 |
| 3/30/2026 | $13.04 | $13.22 | $12.64 | $12.80 | 103,000 |
| 3/27/2026 | $12.46 | $13.37 | $12.13 | $13.04 | 158,100 |
| 3/26/2026 | $12.50 | $13.23 | $12.50 | $12.69 | 123,843 |
| 3/25/2026 | $12.36 | $13.04 | $12.27 | $12.66 | 166,500 |
| 3/24/2026 | $13.03 | $13.11 | $12.10 | $12.17 | 139,362 |
| 3/23/2026 | $12.15 | $13.87 | $12.15 | $13.20 | 133,139 |
| 3/20/2026 | $12.12 | $12.26 | $11.82 | $12.02 | 144,819 |
| 3/19/2026 | $11.16 | $12.43 | $11.04 | $12.18 | 190,620 |
| 3/18/2026 | $11.97 | $12.32 | $11.27 | $11.31 | 300,500 |
| 3/17/2026 | $12.73 | $13.06 | $12.00 | $12.15 | 408,342 |
| 3/16/2026 | $13.59 | $13.59 | $12.59 | $12.72 | 303,500 |
| 3/13/2026 | $15.26 | $16.06 | $13.38 | $13.53 | 490,961 |
| 3/12/2026 | $16.30 | $18.29 | $14.51 | $15.24 | 814,929 |
| 3/11/2026 | $18.73 | $19.14 | $18.73 | $19.05 | 150,449 |
| 3/10/2026 | $18.77 | $19.56 | $18.55 | $18.92 | 91,530 |
| 3/9/2026 | $17.92 | $18.90 | $17.19 | $18.80 | 123,901 |
| 3/6/2026 | $18.55 | $18.55 | $17.32 | $18.32 | 165,800 |
| 3/5/2026 | $20.14 | $20.70 | $18.54 | $18.87 | 111,443 |
| 3/4/2026 | $20.62 | $21.65 | $20.36 | $20.48 | 64,935 |
| 3/3/2026 | $19.48 | $20.70 | $18.86 | $20.30 | 100,600 |
| 3/2/2026 | $19.59 | $20.28 | $19.36 | $19.89 | 52,300 |
| 2/27/2026 | $21.02 | $21.06 | $19.86 | $19.96 | 67,000 |
| 2/26/2026 | $20.64 | $21.86 | $20.64 | $21.59 | 55,220 |
| 2/25/2026 | $20.49 | $20.75 | $20.29 | $20.64 | 53,518 |
| 2/24/2026 | $20.51 | $21.39 | $19.95 | $20.34 | 109,045 |
| 2/23/2026 | $22.52 | $22.65 | $20.21 | $20.41 | 140,700 |
| 2/20/2026 | $22.75 | $22.86 | $21.71 | $22.49 | 75,107 |