CRISM Therapeutics Corporation (AIM:CRTX)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
0.00 (0.00%)
Sep 26, 2025, 4:15 PM GMT+1
CRISM Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 219 |
| Sep 25, 2025 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 21,551 |
| Sep 24, 2025 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 31,469 |
| Sep 23, 2025 | 9.50 | 10.94 | 8.00 | 9.50 | 9.50 | - | 57,442 |
| Sep 22, 2025 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 26,139 |
| Sep 19, 2025 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 79,786 |
| Sep 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,691,220 |
| Sep 17, 2025 | 9.25 | 10.50 | 8.71 | 9.50 | 9.50 | 2.70% | 196,055 |
| Sep 16, 2025 | 9.75 | 10.50 | 9.00 | 9.25 | 9.25 | -5.13% | 44,456 |
| Sep 15, 2025 | 8.50 | 10.50 | 8.00 | 9.75 | 9.75 | 16.35% | 199,526 |
| Sep 12, 2025 | 8.50 | 9.00 | 8.00 | 8.38 | 8.38 | -1.41% | 318,145 |
| Sep 11, 2025 | 9.50 | 9.50 | 8.50 | 8.50 | 8.50 | -10.53% | 35,270 |
| Sep 10, 2025 | 10.50 | 10.50 | 9.50 | 9.50 | 9.50 | -9.52% | 172,444 |
| Sep 9, 2025 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | - | 17,385 |
| Sep 8, 2025 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | - | 70,897 |
| Sep 5, 2025 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | - | 26,394 |
| Sep 4, 2025 | 10.50 | 10.50 | 10.13 | 10.50 | 10.50 | - | 22,716 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 56,351 |
| Sep 2, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | -2.33% | 15,151 |
| Sep 1, 2025 | 11.00 | 11.50 | 10.00 | 10.75 | 10.75 | 2.38% | 226,124 |
| Aug 29, 2025 | 10.21 | 10.84 | 10.15 | 10.50 | 10.50 | - | 202,560 |
| Aug 28, 2025 | 10.36 | 10.84 | 10.36 | 10.50 | 10.50 | - | 31,387 |
| Aug 27, 2025 | 10.87 | 10.90 | 10.50 | 10.50 | 10.50 | - | 37,942 |
| Aug 26, 2025 | 10.87 | 11.00 | 10.00 | 10.50 | 10.50 | - | 87,260 |
| Aug 22, 2025 | 10.88 | 11.00 | 10.00 | 10.50 | 10.50 | - | 161,189 |
| Aug 21, 2025 | 10.50 | 10.90 | 10.15 | 10.50 | 10.50 | 2.44% | 108,146 |
| Aug 20, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 233,019 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | - | 3,283 |
| Aug 18, 2025 | 11.00 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 14,533 |
| Aug 15, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 15,080 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 13, 2025 | 10.40 | 10.50 | 10.13 | 10.50 | 10.50 | - | 12,373 |
| Aug 12, 2025 | 10.47 | 10.50 | 10.20 | 10.50 | 10.50 | - | 4,389 |
| Aug 11, 2025 | 10.70 | 10.70 | 10.20 | 10.50 | 10.50 | -2.33% | 83,558 |
| Aug 8, 2025 | 10.73 | 11.00 | 10.50 | 10.75 | 10.75 | - | 5,010 |
| Aug 7, 2025 | 10.57 | 11.00 | 10.50 | 10.75 | 10.75 | - | 9,849 |
| Aug 6, 2025 | 10.57 | 10.75 | 10.55 | 10.75 | 10.75 | - | 1,297 |
| Aug 5, 2025 | 10.57 | 10.79 | 10.50 | 10.75 | 10.75 | - | 18,952 |
| Aug 4, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | - | 306 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.57 | 10.75 | 10.75 | - | 7,767 |
| Jul 31, 2025 | 10.57 | 10.83 | 10.57 | 10.75 | 10.75 | - | 12,302 |
| Jul 30, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | - | 125 |
| Jul 29, 2025 | 10.95 | 10.95 | 10.51 | 10.75 | 10.75 | - | 12,325 |
| Jul 28, 2025 | 10.87 | 10.87 | 10.50 | 10.75 | 10.75 | - | 32,906 |
| Jul 25, 2025 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 108,312 |
| Jul 24, 2025 | 10.50 | 11.25 | 10.50 | 11.00 | 11.00 | - | 50,418 |
| Jul 23, 2025 | 10.75 | 11.00 | 10.55 | 11.00 | 11.00 | -2.22% | 10,501 |
| Jul 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jul 21, 2025 | 11.62 | 11.62 | 10.83 | 11.25 | 11.25 | - | 31,211 |
| Jul 18, 2025 | 10.75 | 11.55 | 10.75 | 11.25 | 11.25 | - | 72,867 |