CRISM Therapeutics Corporation (AIM:CRTX)
London · Delayed Price · Currency is GBP · Price in GBX 10.65
+0.40 (3.90%)
Jan 22, 2026, 4:28 PM GMT
CRISM Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.25 | 10.65 | 10.10 | 10.25 | 10.25 | - | 238,481 |
| Jan 21, 2026 | 10.25 | 10.70 | 9.50 | 10.25 | 10.25 | - | 106,206 |
| Jan 20, 2026 | 10.25 | 10.27 | 9.50 | 10.25 | 10.25 | 2.50% | 183,396 |
| Jan 19, 2026 | 10.00 | 10.36 | 9.50 | 10.00 | 10.00 | - | 764,316 |
| Jan 16, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 652,837 |
| Jan 15, 2026 | 10.50 | 10.69 | 10.00 | 9.75 | 9.75 | -7.14% | 45,234 |
| Jan 14, 2026 | 10.50 | 10.74 | 10.00 | 10.50 | 10.50 | - | 12,065 |
| Jan 13, 2026 | 10.50 | 11.00 | 10.16 | 10.50 | 10.50 | - | 325,105 |
| Jan 12, 2026 | 10.75 | 11.50 | 10.00 | 10.50 | 10.50 | -2.33% | 39,925 |
| Jan 9, 2026 | 10.75 | 10.77 | 10.00 | 10.75 | 10.75 | - | 34,587 |
| Jan 8, 2026 | 10.75 | 10.80 | 10.16 | 10.75 | 10.75 | - | 96,316 |
| Jan 7, 2026 | 10.75 | 10.16 | 10.00 | 10.75 | 10.75 | - | 8,982 |
| Jan 6, 2026 | 10.20 | 11.50 | 10.05 | 10.75 | 10.75 | - | 81,074 |
| Jan 5, 2026 | 10.00 | 11.00 | 9.33 | 10.75 | 10.75 | 7.50% | 362,127 |
| Jan 2, 2026 | 10.47 | 11.00 | 10.00 | 10.00 | 10.00 | - | 96,233 |
| Dec 31, 2025 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 5.26% | 169,395 |
| Dec 30, 2025 | 9.50 | 9.84 | 9.35 | 9.50 | 9.50 | - | 58,520 |
| Dec 29, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 234,315 |
| Dec 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 23, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 14,289 |
| Dec 22, 2025 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | - | 307,688 |
| Dec 19, 2025 | 9.50 | 9.94 | 9.15 | 9.50 | 9.50 | - | 536,630 |
| Dec 18, 2025 | 10.00 | 11.00 | 9.50 | 9.50 | 9.50 | -5.00% | 330,374 |
| Dec 17, 2025 | 8.75 | 10.30 | 8.95 | 10.00 | 10.00 | 14.29% | 1,117,197 |
| Dec 16, 2025 | 8.30 | 9.30 | 8.00 | 8.75 | 8.75 | - | 9,349 |
| Dec 15, 2025 | 8.75 | 9.05 | 8.30 | 8.75 | 8.75 | - | 101,013 |
| Dec 12, 2025 | 9.10 | 9.10 | 8.25 | 8.75 | 8.75 | - | 53,429 |
| Dec 11, 2025 | 8.75 | 9.30 | 8.00 | 8.75 | 8.75 | - | 97,555 |
| Dec 10, 2025 | 9.50 | 9.85 | 8.23 | 8.75 | 8.75 | -20.45% | 331,949 |
| Dec 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 8, 2025 | 11.00 | 11.70 | 10.00 | 11.00 | 11.00 | - | 102,505 |
| Dec 5, 2025 | 11.00 | 11.70 | 11.69 | 11.00 | 11.00 | - | 92,000 |
| Dec 4, 2025 | 12.00 | 13.00 | 10.00 | 11.00 | 11.00 | -8.33% | 25,062 |
| Dec 3, 2025 | 12.00 | 11.70 | 11.00 | 12.00 | 12.00 | - | 3,175 |
| Dec 2, 2025 | 12.00 | 11.26 | 11.00 | 12.00 | 12.00 | - | 5,307 |
| Dec 1, 2025 | 12.00 | 12.39 | 11.00 | 12.00 | 12.00 | - | 10,157 |
| Nov 28, 2025 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 45,636 |
| Nov 27, 2025 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 26,199 |
| Nov 26, 2025 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 70,974 |
| Nov 25, 2025 | 11.00 | 12.40 | 11.00 | 12.00 | 12.00 | - | 14,978 |
| Nov 24, 2025 | 12.00 | 13.00 | 11.53 | 12.00 | 12.00 | - | 10,266 |
| Nov 21, 2025 | 13.00 | 13.20 | 11.72 | 12.00 | 12.00 | -7.69% | 165,605 |
| Nov 20, 2025 | 13.50 | 13.50 | 12.00 | 13.00 | 13.00 | -3.70% | 92,054 |
| Nov 19, 2025 | 12.00 | 14.00 | 11.00 | 13.50 | 13.50 | 12.50% | 543,096 |
| Nov 18, 2025 | 12.00 | 12.80 | 11.00 | 12.00 | 12.00 | - | 67,506 |
| Nov 17, 2025 | 12.00 | 12.48 | 11.10 | 12.00 | 12.00 | - | 13,474 |
| Nov 14, 2025 | 12.00 | 12.40 | 11.00 | 12.00 | 12.00 | - | 28,927 |
| Nov 13, 2025 | 12.00 | 12.40 | 11.00 | 12.00 | 12.00 | - | 10,607 |
| Nov 12, 2025 | 12.00 | 11.12 | 11.00 | 12.00 | 12.00 | - | 12,310 |
| Nov 11, 2025 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 9,264 |