CRISM Therapeutics Corporation (AIM:CRTX)
London · Delayed Price · Currency is GBP · Price in GBX 10.75
+0.25 (2.38%)
Jul 6, 2026, 12:43 PM GMT
CRISM Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.88 | 10.00 | 9.88 | 9.90 | - | 4.21% | 320,171 |
| Jul 2, 2026 | 9.50 | 10.00 | 9.12 | 9.50 | 9.50 | - | 116,631 |
| Jul 1, 2026 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | -2.56% | 162,714 |
| Jun 30, 2026 | 10.00 | 10.50 | 9.00 | 9.75 | 9.75 | -2.50% | 112,581 |
| Jun 29, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 57,756 |
| Jun 26, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 258,564 |
| Jun 25, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 512,000 |
| Jun 24, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 30,623 |
| Jun 23, 2026 | 9.50 | 11.00 | 9.50 | 10.25 | 10.25 | - | 24,228 |
| Jun 22, 2026 | 10.25 | 11.00 | 9.65 | 10.25 | 10.25 | - | 260,834 |
| Jun 19, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 139,627 |
| Jun 18, 2026 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | -2.38% | 245,136 |
| Jun 17, 2026 | 10.50 | 10.27 | 10.00 | 10.50 | 10.50 | - | 62,250 |
| Jun 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 744,754 |
| Jun 15, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 891,555 |
| Jun 12, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 1,444 |
| Jun 11, 2026 | 10.50 | 10.65 | 10.65 | 10.50 | 10.50 | - | 4,657 |
| Jun 10, 2026 | 11.00 | 12.00 | 10.00 | 10.50 | 10.50 | -4.55% | 191,140 |
| Jun 9, 2026 | 11.00 | 12.00 | 10.15 | 11.00 | 11.00 | - | 17,436 |
| Jun 8, 2026 | 10.55 | 12.00 | 10.00 | 11.00 | 11.00 | -2.22% | 18,204 |
| Jun 5, 2026 | 11.50 | 12.00 | 10.50 | 11.25 | 11.25 | -2.17% | 301,868 |
| Jun 4, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 4.55% | 1,014,706 |
| Jun 3, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 12,230 |
| Jun 2, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 213,053 |
| Jun 1, 2026 | 10.75 | 12.00 | 10.00 | 11.00 | 11.00 | 2.33% | 274,930 |
| May 29, 2026 | 11.00 | 11.50 | 10.00 | 10.75 | 10.75 | 2.38% | 40,624 |
| May 28, 2026 | 10.50 | 11.00 | 10.28 | 10.50 | 10.50 | - | 312,390 |
| May 27, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 210,004 |
| 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 |