OTC:CRMZ | Historical Stock Price | CREDITRISKMONITOR COM INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-11 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.22$0.56$1.43$3.62$9.191999-05-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$2.35$3.034,200
2020-12-30$3.10$4.001,800
2020-12-29$3.29$4.251,200
2020-12-28$2.30$2.971,000
2020-12-24$2.30$2.972,000
2020-12-23$2.30$2.970
2020-12-22$2.30$2.976,700
2020-12-21$2.30$2.973,900
2020-12-18$2.24$2.89600
2020-12-17$2.25$2.91200
2020-12-16$2.24$2.89700
2020-12-15$2.16$2.79500
2020-12-14$2.16$2.790
2020-12-11$2.16$2.790
2020-12-10$2.16$2.79200
2020-12-09$2.25$2.91400
2020-12-08$2.25$2.91200
2020-12-07$2.25$2.91600
2020-12-04$2.25$2.91100
2020-12-03$2.20$2.840
2020-12-02$2.20$2.841,200
2020-12-01$2.20$2.84600
2020-11-30$2.20$2.845,800
2020-11-27$2.25$2.91200
2020-11-25$2.25$2.911,200
2020-11-24$2.25$2.911,400
2020-11-23$2.25$2.911,500
2020-11-20$2.30$2.970
2020-11-19$2.30$2.972,000
2020-11-18$2.40$3.100
2020-11-17$2.40$3.100
2020-11-16$2.40$3.101,700
2020-11-13$2.30$2.97700
2020-11-12$2.30$2.972,700
2020-11-11$2.30$2.972,000
2020-11-10$2.50$3.234,600
2020-11-09$2.15$2.784,300
2020-11-06$2.30$2.972,100
2020-11-05$2.31$2.981,800
2020-11-04$2.31$2.982,000
2020-11-03$2.40$3.10200
2020-11-02$2.35$3.03500
2020-10-30$2.15$2.780
2020-10-29$2.15$2.780
2020-10-28$2.15$2.78800
2020-10-27$2.40$3.104,900
2020-10-26$2.45$3.160
2020-10-23$2.45$3.16100
2020-10-22$2.47$3.19100
2020-10-21$2.47$3.191,900
2020-10-20$2.40$3.10100
2020-10-19$2.40$3.10100
2020-10-16$2.40$3.100
2020-10-15$2.40$3.100
2020-10-14$2.40$3.102,000
2020-10-13$2.40$3.10900
2020-10-12$2.39$3.0911,100
2020-10-09$2.50$3.230
2020-10-08$2.50$3.230
2020-10-07$2.50$3.23300
2020-10-06$2.35$3.030
2020-10-05$2.35$3.032,300
2020-10-02$2.45$3.16600
2020-10-01$2.55$3.29400
2020-09-30$2.50$3.2330,100
2020-09-29$1.88$2.43300
2020-09-28$1.76$2.270
2020-09-25$1.76$2.270
2020-09-24$1.76$2.270
2020-09-23$1.76$2.270
2020-09-22$1.76$2.270
2020-09-21$1.76$2.270
2020-09-18$1.76$2.270
2020-09-17$1.76$2.270
2020-09-16$1.76$2.270
2020-09-15$1.76$2.270
2020-09-14$1.76$2.27100
2020-09-11$1.76$2.27200
2020-09-10$1.74$2.252,600
2020-09-09$1.80$2.32900
2020-09-08$1.80$2.320
2020-09-04$1.80$2.320
2020-09-03$1.80$2.320
2020-09-02$1.80$2.32700
2020-09-01$1.80$2.325,500
2020-08-31$1.75$2.260
2020-08-28$1.75$2.260
2020-08-27$1.75$2.260
2020-08-26$1.75$2.260
2020-08-25$1.75$2.260
2020-08-24$1.75$2.261,400
2020-08-21$1.95$2.520
2020-08-20$1.95$2.520
2020-08-19$1.95$2.520
2020-08-18$1.95$2.520
2020-08-17$1.95$2.520
2020-08-14$1.95$2.5222,600
2020-08-13$1.90$2.454,300
2020-08-12$1.90$2.450
2020-08-11$1.90$2.450
2020-08-10$1.90$2.450
2020-08-07$1.90$2.450
2020-08-06$1.90$2.457,000
2020-08-05$1.80$2.320
2020-08-04$1.80$2.322,000
2020-08-03$1.80$2.323,000
2020-07-31$1.80$2.320
2020-07-30$1.80$2.320
2020-07-29$1.80$2.322,000
2020-07-28$1.50$1.9411,700
2020-07-27$1.76$2.275,100
2020-07-24$1.68$2.174,000
2020-07-23$1.68$2.175,000
2020-07-22$1.68$2.1724,300
2020-07-21$1.56$2.014,900
2020-07-20$1.55$2.000
2020-07-17$1.55$2.000
2020-07-16$1.55$2.000
2020-07-15$1.55$2.000
2020-07-14$1.55$2.000
2020-07-13$1.55$2.000
2020-07-10$1.55$2.000
2020-07-09$1.55$2.000
2020-07-08$1.55$2.00100
2020-07-07$1.59$2.050
2020-07-06$1.59$2.051,500
2020-07-02$1.45$1.870
2020-07-01$1.45$1.870
2020-06-30$1.45$1.870
2020-06-29$1.45$1.870
2020-06-26$1.45$1.870
2020-06-25$1.45$1.87400
2020-06-24$1.59$2.051,000
2020-06-23$1.59$2.050
2020-06-22$1.59$2.050
2020-06-19$1.59$2.05200
2020-06-18$1.50$1.940
2020-06-17$1.50$1.94200
2020-06-16$1.59$2.050
2020-06-15$1.59$2.050
2020-06-12$1.59$2.05100
2020-06-11$1.59$2.050
2020-06-10$1.59$2.050
2020-06-09$1.59$2.050
2020-06-08$1.59$2.05100
2020-06-05$1.59$2.050
2020-06-04$1.59$2.050
2020-06-03$1.59$2.050
2020-06-02$1.59$2.050
2020-06-01$1.59$2.050
2020-05-29$1.59$2.050
2020-05-28$1.59$2.050
2020-05-27$1.59$2.050
2020-05-26$1.59$2.055,000
2020-05-22$1.50$1.943,600
2020-05-21$1.59$2.050
2020-05-20$1.59$2.050
2020-05-19$1.59$2.050
2020-05-18$1.59$2.050
2020-05-15$1.59$2.050
2020-05-14$1.59$2.050
2020-05-13$1.59$2.050
2020-05-12$1.59$2.051,200
2020-05-11$1.59$2.050
2020-05-08$1.59$2.050
2020-05-07$1.59$2.05500
2020-05-06$1.59$2.050
2020-05-05$1.59$2.050
2020-05-04$1.59$2.050
2020-05-01$1.59$2.050
2020-04-30$1.59$2.050
2020-04-29$1.59$2.051,400
2020-04-28$1.59$2.05500
2020-04-27$1.59$2.051,700
2020-04-24$1.59$2.050
2020-04-23$1.59$2.055,500
2020-04-22$1.55$2.0010,000
2020-04-21$1.45$1.870
2020-04-20$1.45$1.870
2020-04-17$1.45$1.870
2020-04-16$1.45$1.870
2020-04-15$1.45$1.870
2020-04-14$1.45$1.870
2020-04-13$1.45$1.870
2020-04-09$1.45$1.870
2020-04-08$1.45$1.870
2020-04-07$1.45$1.870
2020-04-06$1.45$1.873,800
2020-04-03$1.45$1.870
2020-04-02$1.45$1.870
2020-04-01$1.45$1.872,000
2020-03-31$1.41$1.820
2020-03-30$1.41$1.82200
2020-03-27$1.45$1.87200
2020-03-26$1.41$1.82300
2020-03-25$1.60$2.070
2020-03-24$1.60$2.070
2020-03-23$1.60$2.070
2020-03-20$1.60$2.070
2020-03-19$1.60$2.070
2020-03-18$1.60$2.070
2020-03-17$1.60$2.070
2020-03-16$1.60$2.070
2020-03-13$1.60$2.070
2020-03-12$1.60$2.070
2020-03-11$1.60$2.070
2020-03-10$1.60$2.070
2020-03-09$1.60$2.070
2020-03-06$1.60$2.070
2020-03-05$1.60$2.070
2020-03-04$1.60$2.070
2020-03-03$1.60$2.070
2020-03-02$1.60$2.070
2020-02-28$1.60$2.0715,300
2020-02-27$1.52$1.969,900
2020-02-26$1.50$1.942,100
2020-02-25$1.40$1.810
2020-02-24$1.40$1.810
2020-02-21$1.40$1.812,000
2020-02-20$1.40$1.810
2020-02-19$1.40$1.810
2020-02-18$1.40$1.810
2020-02-14$1.40$1.810
2020-02-13$1.40$1.810
2020-02-12$1.40$1.81300
2020-02-11$1.45$1.870
2020-02-10$1.45$1.870
2020-02-07$1.45$1.870
2020-02-06$1.45$1.870
2020-02-05$1.45$1.870
2020-02-04$1.45$1.870
2020-02-03$1.45$1.870
2020-01-31$1.45$1.872,500
2020-01-30$1.45$1.870
2020-01-29$1.45$1.870
2020-01-28$1.45$1.87300
2020-01-27$1.50$1.940
2020-01-24$1.50$1.940
2020-01-23$1.50$1.940
2020-01-22$1.50$1.940
2020-01-21$1.50$1.940
2020-01-17$1.50$1.940
2020-01-16$1.50$1.94100
2020-01-15$1.40$1.810
2020-01-14$1.40$1.810
2020-01-13$1.40$1.8119,500
2020-01-10$1.45$1.870
2020-01-09$1.45$1.870
2020-01-08$1.45$1.870
2020-01-07$1.45$1.874,800
2020-01-06$1.57$2.030
2020-01-03$1.57$2.030
2020-01-02$1.57$2.030