CRISM Therapeutics Corporation (AIM:CRTX)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
-1.00 (-8.70%)
May 26, 2026, 5:05 PM GMT
CRISM Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10.75 | 12.00 | 10.00 | 10.50 | 10.50 | -8.70% | 514,899 |
| May 22, 2026 | 11.50 | 11.90 | 11.00 | 11.50 | 11.50 | - | 94,596 |
| May 21, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 172,358 |
| May 20, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 36,128 |
| May 19, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 170,386 |
| May 18, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 123,713 |
| May 15, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 29,210 |
| May 14, 2026 | 12.00 | 11.90 | 11.50 | 12.00 | 12.00 | - | 78,953 |
| May 13, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 58,504 |
| May 12, 2026 | 12.00 | 12.50 | 11.71 | 12.00 | 12.00 | - | 2,621 |
| May 11, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 243,164 |
| May 8, 2026 | 12.00 | 12.08 | 11.50 | 12.00 | 12.00 | - | 1,197 |
| May 7, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 27,533 |
| May 6, 2026 | 12.50 | 13.50 | 11.50 | 12.00 | 12.00 | -4.00% | 180,961 |
| May 5, 2026 | 12.75 | 13.50 | 12.00 | 12.50 | 12.50 | -1.96% | 78,938 |
| May 1, 2026 | 12.75 | 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 | 11.75 | 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 |