CRISM Therapeutics Corporation (AIM:CRTX)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
-0.20 (-1.90%)
Aug 22, 2025, 4:35 PM GMT+1
CRISM Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.88 | 11.00 | 10.00 | 10.30 | 10.30 | -1.90% | 196,416 |
| 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 |
| Jul 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jul 16, 2025 | 11.60 | 11.60 | 10.50 | 11.25 | 11.25 | - | 22,835 |
| Jul 15, 2025 | 10.50 | 11.62 | 10.50 | 11.25 | 11.25 | - | 9,803 |
| Jul 14, 2025 | 11.65 | 11.65 | 10.75 | 11.25 | 11.25 | - | 15,725 |
| Jul 11, 2025 | 10.77 | 12.00 | 10.75 | 11.25 | 11.25 | - | 60,950 |
| Jul 10, 2025 | 11.67 | 11.67 | 11.25 | 11.25 | 11.25 | - | 428 |
| Jul 9, 2025 | 11.35 | 12.00 | 11.25 | 11.25 | 11.25 | - | 36,572 |
| Jul 8, 2025 | 11.70 | 11.70 | 10.75 | 11.25 | 11.25 | - | 1,985 |
| Jul 7, 2025 | 11.20 | 11.29 | 10.00 | 11.25 | 11.25 | 2.27% | 95,125 |
| Jul 4, 2025 | 11.00 | 11.28 | 11.00 | 11.00 | 11.00 | - | 61,755 |
| Jul 3, 2025 | 11.34 | 11.34 | 10.70 | 11.00 | 11.00 | -4.35% | 82,880 |
| Jul 2, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 86,869 |
| Jul 1, 2025 | 11.78 | 12.00 | 11.38 | 11.50 | 11.50 | - | 189,663 |
| Jun 30, 2025 | 16.00 | 16.00 | 11.00 | 11.50 | 11.50 | -45.24% | 865,905 |
| Jun 27, 2025 | 21.40 | 23.00 | 19.00 | 21.00 | 21.00 | -2.33% | 24,035 |
| Jun 26, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 11,881 |
| Jun 25, 2025 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | - | 23,423 |
| Jun 24, 2025 | 22.00 | 25.00 | 20.10 | 21.50 | 21.50 | -8.51% | 48,061 |
| Jun 23, 2025 | 22.00 | 25.00 | 22.00 | 23.50 | 23.50 | - | 4,430 |
| Jun 20, 2025 | 23.40 | 23.50 | 22.00 | 23.50 | 23.50 | - | 10,476 |
| Jun 19, 2025 | 23.40 | 25.00 | 22.00 | 23.50 | 23.50 | - | 27,797 |
| Jun 18, 2025 | 22.10 | 23.60 | 22.10 | 23.50 | 23.50 | - | 3,580 |
| Jun 17, 2025 | 22.10 | 25.00 | 22.00 | 23.50 | 23.50 | - | 11,239 |
| Jun 16, 2025 | 24.75 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 126,803 |