CRISM Therapeutics Corporation (AIM:CRTX)
London · Delayed Price · Currency is GBP · Price in GBX 11.50
-1.00 (-8.00%)
May 6, 2026, 4:28 PM GMT
CRISM Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 13.50 | 13.50 | 12.00 | 12.50 | 12.50 | -1.96% | 78,938 |
| May 1, 2026 | 13.50 | 13.50 | 11.65 | 12.75 | 12.75 | - | 45,038 |
| Apr 30, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 29,010 |
| Apr 29, 2026 | 13.00 | 14.00 | 12.00 | 12.75 | 12.75 | -1.92% | 193,068 |
| Apr 28, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 26,264 |
| Apr 27, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 140,321 |
| Apr 24, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 407,495 |
| Apr 23, 2026 | 13.00 | 14.00 | 12.18 | 13.00 | 13.00 | - | 131,673 |
| Apr 22, 2026 | 13.00 | 13.50 | 12.00 | 13.00 | 13.00 | - | 38,516 |
| Apr 21, 2026 | 12.50 | 14.00 | 12.00 | 13.00 | 13.00 | 10.64% | 633,642 |
| Apr 20, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 149,052 |
| Apr 17, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 119,179 |
| Apr 16, 2026 | 11.75 | 12.20 | 11.00 | 11.75 | 11.75 | - | 47,266 |
| Apr 15, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 35,132 |
| Apr 14, 2026 | 11.50 | 12.30 | 11.00 | 11.75 | 11.75 | 2.17% | 155,358 |
| Apr 13, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 161,472 |
| Apr 10, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 71,135 |
| Apr 9, 2026 | 11.00 | 12.00 | 10.60 | 11.50 | 11.50 | 4.55% | 583,837 |
| Apr 8, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 2,822 |
| Apr 7, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 53,420 |
| Apr 2, 2026 | 11.25 | 11.80 | 10.50 | 11.00 | 11.00 | -6.38% | 637,755 |
| Apr 1, 2026 | 11.75 | 12.18 | 11.37 | 11.75 | 11.75 | - | 27,699 |
| Mar 31, 2026 | 11.37 | 12.50 | 11.37 | 11.75 | 11.75 | - | 39,225 |
| Mar 30, 2026 | 11.75 | 12.50 | 11.37 | 11.75 | 11.75 | - | 4,590 |
| Mar 27, 2026 | 11.75 | 12.50 | 11.26 | 11.75 | 11.75 | - | 98,096 |
| Mar 26, 2026 | 11.25 | 12.50 | 11.13 | 11.75 | 11.75 | 4.44% | 222,011 |
| Mar 25, 2026 | 12.25 | 12.00 | 10.00 | 11.25 | 11.25 | -11.76% | 411,261 |
| 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 |