Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	CRM	191.63	194.60	187.1201	191.35	1.39	13,650,015	131,481	191.15	191.67
2026-02-05	Z	CRM	193.99	199.56	188.79	189.97	-9.387	21,946,573	161,888	182.00	188.99
2026-02-04	Z	CRM	193.31	200.674	187.28	199.44	2.9979	23,006,484	190,501	199.00	225.00
2026-02-03	Z	CRM	205.00	205.555	193.11	196.38	-14.3809	20,190,535	195,227	196.08	197.47
2026-02-02	Z	CRM	214.35	216.89	209.80	210.81	-1.56	7,949,107	85,158	211.25	212.82
2026-01-30	Z	CRM	214.16	215.55	211.03	212.29	-1.75	11,089,065	88,298	208.50	211.90
2026-01-29	Z	CRM	216.67	217.28	208.78	214.08	-13.99	18,553,069	171,612	212.25	218.00
2026-01-28	Z	CRM	229.39	231.86	227.67	227.96	-0.47	8,463,250	74,924	223.80	224.99
2026-01-27	Z	CRM	231.94	235.74	226.27	228.53	-0.88	9,836,539	83,878	228.45	228.83
2026-01-26	Z	CRM	229.43	230.949	227.585	229.40	1.37	7,232,405	71,098	229.40	232.80
2026-01-23	Z	CRM	226.78	230.85	226.65	228.05	-0.03	9,407,215	81,002	224.94	228.30
2026-01-22	Z	CRM	222.24	228.72	221.11	228.09	6.51	9,481,469	88,538	227.80	231.07
2026-01-21	Z	CRM	220.15	223.39	218.9633	221.58	1.48	12,615,030	99,442	222.55	227.63
2026-01-20	Z	CRM	223.54	227.9399	219.355	220.07	-7.13	13,042,977	125,856	219.74	226.70
2026-01-19	Z	CRM	232.95	232.95	226.44	227.11	-6.33	0	0	227.26	230.25
2026-01-16	Z	CRM	232.95	232.95	226.44	227.11	-6.33	13,899,650	112,557	227.26	230.25
2026-01-15	Z	CRM	237.02	238.84	231.67	233.53	-6.07	11,488,031	112,243	233.34	236.92
2026-01-14	Z	CRM	239.18	242.24	236.46	239.57	-1.455	10,148,019	100,126	239.15	243.26
2026-01-13	Z	CRM	257.66	260.91	240.355	241.06	-18.325	13,652,367	132,324	235.14	241.75
2026-01-12	Z	CRM	259.00	261.559	255.77	259.40	-0.53	4,927,641	54,229	258.70	269.06
2026-01-09	Z	CRM	260.00	261.025	256.509	259.94	-0.53	5,174,198	55,798	254.61	270.24
2026-01-08	Z	CRM	264.40	265.2023	260.41	260.53	-5.68	5,243,077	60,821	260.41	270.58
2026-01-07	Z	CRM	263.50	267.825	263.50	266.12	3.39	5,976,009	69,061	266.20	270.00
2026-01-06	Z	CRM	255.20	263.55	255.00	262.90	6.44	6,103,107	64,904	249.84	263.49
2026-01-05	Z	CRM	253.62	259.59	252.3062	256.26	2.66	6,421,160	71,601	228.00	259.01
2026-01-02	Z	CRM	265.00	265.38	252.48	253.62	-11.37	9,679,511	102,089	254.05	263.05
2026-01-01	Z	CRM	265.29	266.10	264.391	264.91	-1.025	0	0	262.80	274.46
2025-12-31	Z	CRM	265.29	266.10	264.391	264.91	-1.025	3,367,538	43,045	262.80	274.46
2025-12-30	Z	CRM	266.66	268.28	265.33	265.92	-0.205	3,291,651	47,195	263.77	274.91
2025-12-29	Z	CRM	264.71	269.11	264.71	266.23	0.15	4,299,797	51,994	265.59	266.60
2025-12-26	Z	CRM	264.80	267.91	264.80	266.08	0.96	2,456,281	35,525	265.72	267.98
2025-12-25	Z	CRM	263.23	266.30	262.55	265.26	1.675	0	0	265.01	270.00
2025-12-24	Z	CRM	263.23	266.30	262.55	265.26	1.675	2,076,637	28,335	265.01	270.00
2025-12-23	Z	CRM	262.715	264.24	260.52	263.43	-1.085	4,745,012	51,708	263.01	272.28
2025-12-22	Z	CRM	260.62	264.63	258.405	264.63	4.796	5,663,755	60,630	263.81	266.94
2025-12-19	Z	CRM	260.68	262.04	255.50	259.91	1.929	20,731,060	68,593	253.19	260.21
2025-12-18	Z	CRM	258.42	260.07	256.16	257.85	-0.019	5,654,038	61,205	256.10	257.55
2025-12-17	Z	CRM	256.33	261.97	256.25	258.14	3.24	6,267,774	72,683	258.10	258.85
2025-12-16	Z	CRM	254.00	255.86	252.11	254.91	0.44	6,144,670	66,090	255.00	263.71
2025-12-15	Z	CRM	261.21	262.28	253.0875	254.58	-7.6925	10,270,989	88,655	252.50	254.00
2025-12-12	Z	CRM	263.52	264.49	260.91	262.23	-0.0075	6,005,411	62,797	260.00	271.12
2025-12-11	Z	CRM	263.50	267.90	260.77	262.35	-1.94	7,782,312	74,341	262.11	271.55
2025-12-10	Z	CRM	260.75	265.93	259.1456	264.20	3.09	8,892,935	71,017	262.00	266.52
2025-12-09	Z	CRM	260.00	262.25	259.00	261.02	1.56	8,045,697	69,036	260.03	269.71
2025-12-08	Z	CRM	261.88	264.28	256.342	259.53	-0.97	10,804,724	105,399	259.15	268.36
2025-12-05	Z	CRM	250.83	261.88	249.50	260.57	12.90	15,849,828	156,351	260.67	269.85
2025-12-04	Z	CRM	243.685	248.97	237.60	247.46	9.01	20,902,603	188,778	249.00	258.22
2025-12-03	Z	CRM	235.36	239.26	233.16	238.72	3.74	13,736,503	136,432	243.08	272.73
2025-12-02	Z	CRM	233.02	236.65	231.62	234.71	2.00	7,622,629	75,542	235.88	236.20
2025-12-01	Z	CRM	228.67	234.25	228.60	232.83	2.28	5,633,886	68,881	232.80	310.00
2025-11-28	Z	CRM	229.00	232.56	228.625	230.54	2.4955	3,691,505	41,658	230.60	232.93
2025-11-27	Z	CRM	230.51	232.819	226.00	228.15	-5.9655	0	0	228.00	228.40
2025-11-26	Z	CRM	230.51	232.819	226.00	228.15	-5.9655	8,504,422	86,952	228.00	228.40
2025-11-25	Z	CRM	226.80	234.63	226.52	234.12	7.28	10,232,610	81,028	220.00	234.98
2025-11-24	Z	CRM	227.34	228.84	225.04	226.82	-0.34	8,561,467	81,033	226.80	228.25
2025-11-21	Z	CRM	224.86	228.68	221.9575	227.11	1.67	7,478,743	84,663	227.20	227.99
2025-11-20	Z	CRM	229.245	231.0699	223.30	225.37	-2.44	7,520,524	86,699	224.11	226.00
2025-11-19	Z	CRM	232.00	232.28	225.06	227.88	-5.61	9,708,098	99,744	229.35	231.76
2025-11-18	Z	CRM	236.24	237.79	230.27	233.50	-3.565	8,044,775	89,491	232.85	233.99
2025-11-17	Z	CRM	242.07	242.83	235.5894	237.03	-6.615	5,279,783	73,525	236.50	241.55
2025-11-14	Z	CRM	238.31	245.18	237.42	243.66	3.3238	5,512,368	70,633	243.70	248.21
2025-11-13	Z	CRM	245.25	245.895	239.91	240.43	-5.6538	5,541,600	63,021	240.10	241.00
2025-11-12	Z	CRM	245.74	248.4316	243.68	246.02	1.475	4,277,816	52,117	245.00	251.45
2025-11-11	Z	CRM	241.90	245.70	241.16	244.50	2.865	5,762,100	55,313	244.10	246.82
2025-11-10	Z	CRM	240.00	241.91	235.08	241.71	1.75	6,485,849	72,498	241.35	252.60