Leverage Shares 2x Long C... (CRMG)
NASDAQ: CRMG
· Real-Time Price · USD
13.25
-0.52 (-3.78%)
At close: Sep 02, 2025, 10:34 AM
CRMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.75 | 13.91 | 13.41 | 13.78 | 13.78 | 1.03% | 205,900 |
| Aug 28, 2025 | 13.32 | 13.73 | 13.16 | 13.64 | 13.64 | 3.88% | 365,400 |
| Aug 27, 2025 | 12.70 | 13.17 | 12.70 | 13.13 | 13.13 | 4.62% | 223,400 |
| Aug 26, 2025 | 12.90 | 13.02 | 12.40 | 12.55 | 12.55 | -2.86% | 277,900 |
| Aug 25, 2025 | 13.11 | 13.11 | 12.82 | 12.92 | 12.92 | -0.15% | 80,100 |
| Aug 22, 2025 | 12.81 | 13.11 | 12.59 | 12.94 | 12.94 | 1.57% | 183,800 |
| Aug 21, 2025 | 12.65 | 12.77 | 12.15 | 12.74 | 12.74 | -0.70% | 191,400 |
| Aug 20, 2025 | 12.69 | 12.90 | 12.60 | 12.83 | 12.83 | 0.55% | 251,900 |
| Aug 19, 2025 | 12.74 | 13.02 | 12.50 | 12.76 | 12.76 | 1.51% | 330,300 |
| Aug 18, 2025 | 12.18 | 12.63 | 12.17 | 12.57 | 12.57 | 0.96% | 182,200 |
| Aug 15, 2025 | 11.82 | 12.62 | 11.70 | 12.45 | 12.45 | 7.51% | 304,900 |
| Aug 14, 2025 | 11.92 | 11.92 | 11.49 | 11.58 | 11.58 | -2.85% | 274,100 |
| Aug 13, 2025 | 11.48 | 11.94 | 11.19 | 11.92 | 11.92 | 4.75% | 325,100 |
| Aug 12, 2025 | 11.54 | 11.57 | 10.88 | 11.38 | 11.38 | -0.52% | 231,000 |
| Aug 11, 2025 | 12.15 | 12.43 | 11.40 | 11.44 | 11.44 | -6.61% | 198,900 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.06 | 12.25 | 12.25 | -0.49% | 93,500 |
| Aug 7, 2025 | 13.53 | 13.63 | 11.97 | 12.31 | 12.31 | -6.74% | 118,700 |
| Aug 6, 2025 | 13.20 | 13.27 | 13.04 | 13.20 | 13.20 | 1.38% | 26,800 |
| Aug 5, 2025 | 13.64 | 13.64 | 13.01 | 13.02 | 13.02 | -4.12% | 48,300 |
| Aug 4, 2025 | 13.53 | 13.72 | 13.41 | 13.58 | 13.58 | 1.19% | 50,900 |