CRISM Therapeutics Corporation (AIM:CRTX)
London · Delayed Price · Currency is GBP · Price in GBX 9.53
-0.22 (-2.26%)
Sep 25, 2026, 1:49 PM GMT
CRISM Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | - | 1.03% | 1,952 |
| Sep 24, 2026 | 9.75 | 9.85 | 9.85 | 9.75 | 9.75 | - | 48,419 |
| Sep 23, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 36,472 |
| Sep 22, 2026 | 9.90 | 9.90 | 9.50 | 9.75 | 9.75 | - | 23,765 |
| Sep 21, 2026 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | - | 8,390 |
| Sep 18, 2026 | 9.75 | 9.95 | 9.60 | 9.75 | 9.75 | - | 63,617 |
| Sep 17, 2026 | 11.00 | 11.00 | 9.50 | 9.75 | 9.75 | -9.30% | 658,433 |
| Sep 16, 2026 | 12.00 | 12.00 | 10.50 | 10.75 | 10.75 | -4.44% | 180,988 |
| Sep 15, 2026 | 10.55 | 10.66 | 10.55 | 11.25 | 11.25 | - | 14,177 |
| Sep 14, 2026 | 12.00 | 12.00 | 10.50 | 11.25 | 11.25 | - | 216,084 |
| Sep 11, 2026 | 11.25 | 11.19 | 11.19 | 11.25 | 11.25 | - | 13,359 |
| Sep 10, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 7,953 |
| Sep 9, 2026 | 11.25 | 10.86 | 10.50 | 11.25 | 11.25 | - | 3,297 |
| Sep 8, 2026 | 11.25 | 11.23 | 10.50 | 11.25 | 11.25 | - | 12,486 |
| Sep 7, 2026 | 11.25 | 12.00 | 10.86 | 11.25 | 11.25 | - | 150,646 |
| Sep 4, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 14,107 |
| Sep 3, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 326,617 |
| Sep 2, 2026 | 11.16 | 11.30 | 10.76 | 11.25 | 11.25 | - | 182,646 |
| Sep 1, 2026 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 690,050 |
| Aug 28, 2026 | 11.50 | 11.42 | 11.00 | 11.50 | 11.50 | - | 65,152 |
| Aug 27, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 123,215 |
| Aug 26, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 18,940 |
| Aug 25, 2026 | 11.50 | 12.00 | 11.32 | 11.50 | 11.50 | - | 390,124 |
| Aug 24, 2026 | 11.31 | 12.00 | 11.31 | 11.50 | 11.50 | 2.22% | 112,778 |
| Aug 21, 2026 | 11.25 | 11.50 | 11.22 | 11.25 | 11.25 | - | 139,164 |
| Aug 20, 2026 | 11.25 | 11.50 | 11.20 | 11.25 | 11.25 | - | 434,407 |
| Aug 19, 2026 | 11.50 | 11.50 | 10.99 | 11.25 | 11.25 | 4.65% | 777,889 |
| Aug 18, 2026 | 11.50 | 11.50 | 10.67 | 10.75 | 10.75 | - | 385,803 |
| Aug 17, 2026 | 11.19 | 11.50 | 10.00 | 10.75 | 10.75 | - | 722,839 |
| Aug 14, 2026 | 11.50 | 11.50 | 10.55 | 10.75 | 10.75 | - | 302,750 |
| Aug 13, 2026 | 10.50 | 11.50 | 10.00 | 10.75 | 10.75 | 7.50% | 1,077,982 |
| Aug 12, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 13,854 |
| Aug 11, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 678,583 |
| Aug 10, 2026 | 9.50 | 10.50 | 9.00 | 10.00 | 10.00 | 5.26% | 449,478 |
| Aug 7, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 85,673 |
| Aug 6, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 137,456 |
| Aug 5, 2026 | 9.50 | 10.00 | 9.37 | 9.50 | 9.50 | - | 152,781 |
| Aug 4, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 26,804 |
| Aug 3, 2026 | 9.50 | 10.00 | 9.17 | 9.50 | 9.50 | - | 234,163 |
| Jul 31, 2026 | 9.50 | 9.90 | 9.79 | 9.50 | 9.50 | - | 6,863 |
| Jul 30, 2026 | 9.50 | 9.84 | 9.00 | 9.50 | 9.50 | - | 214,708 |
| Jul 29, 2026 | 9.50 | 9.90 | 9.00 | 9.50 | 9.50 | - | 458,416 |
| Jul 28, 2026 | 9.50 | 10.00 | 9.15 | 9.50 | 9.50 | - | 319,371 |
| Jul 27, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 851,422 |
| Jul 24, 2026 | 9.50 | 10.00 | 9.18 | 9.50 | 9.50 | - | 180,948 |
| Jul 23, 2026 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | - | 376,325 |
| Jul 22, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 108,718 |
| Jul 21, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 71,094 |
| Jul 20, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 218,082 |
| Jul 17, 2026 | 10.00 | 10.50 | 9.00 | 9.50 | 9.50 | -5.00% | 593,494 |