CRISM Therapeutics Corporation (AIM:CRTX)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
+0.75 (6.67%)
Mar 26, 2026, 8:03 AM GMT
CRISM Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 11.50 | 12.00 | 10.00 | 10.00 | - | -21.57% | 291,745 |
| Mar 24, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 11,934 |
| Mar 23, 2026 | 13.50 | 14.00 | 12.00 | 12.75 | 12.75 | -5.56% | 163,644 |
| Mar 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 99,108 |
| Mar 19, 2026 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | -1.82% | 226,508 |
| Mar 18, 2026 | 14.50 | 15.00 | 13.00 | 13.75 | 13.75 | -5.17% | 375,032 |
| Mar 17, 2026 | 12.50 | 15.00 | 12.00 | 14.50 | 14.50 | 20.83% | 2,234,230 |
| Mar 16, 2026 | 11.75 | 12.50 | 11.15 | 12.00 | 12.00 | 2.13% | 208,195 |
| Mar 13, 2026 | 12.00 | 13.00 | 11.00 | 11.75 | 11.75 | -2.08% | 87,120 |
| Mar 12, 2026 | 12.00 | 13.00 | 11.15 | 12.00 | 12.00 | - | 5,445 |
| Mar 11, 2026 | 12.00 | 12.60 | 12.60 | 12.00 | 12.00 | - | 396 |
| Mar 10, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 294,134 |
| Mar 9, 2026 | 12.50 | 13.00 | 11.31 | 12.00 | 12.00 | -4.00% | 123,345 |
| Mar 6, 2026 | 13.00 | 13.50 | 12.05 | 12.50 | 12.50 | -3.85% | 222,362 |
| Mar 5, 2026 | 12.00 | 13.50 | 11.50 | 13.00 | 13.00 | 8.33% | 580,146 |
| Mar 4, 2026 | 11.25 | 12.45 | 10.50 | 12.00 | 12.00 | 6.67% | 198,137 |
| Mar 3, 2026 | 13.25 | 13.00 | 10.50 | 11.25 | 11.25 | -15.09% | 625,384 |
| Mar 2, 2026 | 13.75 | 14.00 | 12.50 | 13.25 | 13.25 | -3.64% | 187,263 |
| Feb 27, 2026 | 14.50 | 15.00 | 13.50 | 13.75 | 13.75 | -5.17% | 375,046 |
| Feb 26, 2026 | 14.75 | 15.50 | 14.60 | 14.50 | 14.50 | -1.69% | 278,020 |
| Feb 25, 2026 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 202,000 |
| Feb 24, 2026 | 15.00 | 15.25 | 14.67 | 15.00 | 15.00 | - | 133,317 |
| Feb 23, 2026 | 17.25 | 18.00 | 14.50 | 15.00 | 15.00 | -13.04% | 630,700 |
| Feb 20, 2026 | 17.50 | 18.00 | 16.50 | 17.25 | 17.25 | -1.43% | 281,509 |
| Feb 19, 2026 | 16.75 | 18.50 | 16.00 | 17.50 | 17.50 | 4.48% | 776,012 |
| Feb 18, 2026 | 15.00 | 17.50 | 15.00 | 16.75 | 16.75 | 11.67% | 722,684 |
| Feb 17, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | - | 635,437 |
| Feb 16, 2026 | 13.50 | 15.00 | 13.56 | 15.00 | 15.00 | 11.11% | 626,076 |
| Feb 13, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -3.57% | 240,410 |
| Feb 12, 2026 | 13.50 | 14.39 | 13.55 | 14.00 | 14.00 | 1.82% | 270,023 |
| Feb 11, 2026 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | -3.51% | 186,232 |
| Feb 10, 2026 | 14.00 | 14.90 | 13.50 | 14.25 | 14.25 | 1.79% | 359,900 |
| Feb 9, 2026 | 12.75 | 15.50 | 13.24 | 14.00 | 14.00 | 9.80% | 1,765,495 |
| Feb 6, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | -1.92% | 73,188 |
| Feb 5, 2026 | 13.00 | 13.50 | 12.00 | 13.00 | 13.00 | - | 1,098,327 |
| Feb 4, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 235,932 |
| Feb 3, 2026 | 12.50 | 13.50 | 12.00 | 13.00 | 13.00 | 4.00% | 498,870 |
| Feb 2, 2026 | 10.25 | 14.00 | 9.50 | 12.50 | 12.50 | 21.95% | 1,566,806 |
| Jan 30, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 369,252 |
| Jan 29, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 202,278 |
| Jan 28, 2026 | 10.25 | 11.00 | 9.77 | 10.25 | 10.25 | - | 21,714 |
| Jan 27, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 685,275 |
| Jan 26, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 283,812 |
| Jan 23, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 66,297 |
| 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 |