CRISM Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 699 |
| 2024-09-04 | 14.500 | 14.750 | 13.250 | 14.250 | 14.250 | 14,274 |
| 2024-09-03 | 15.500 | 17.000 | 14.000 | 14.500 | 14.500 | 46,819 |
| 2024-09-02 | 15.500 | 17.000 | 14.250 | 15.500 | 15.500 | 12,488 |
| 2024-08-30 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 120 |
| 2024-08-29 | 14.940 | 14.940 | 13.400 | 14.500 | 14.500 | 45,783 |
| 2024-08-28 | 15.000 | 15.000 | 14.000 | 15.000 | 15.000 | 14,916 |
| 2024-08-27 | 15.500 | 17.000 | 14.500 | 15.500 | 15.500 | 8,389 |
| 2024-08-23 | 15.500 | 17.000 | 14.500 | 15.500 | 15.500 | 2,316 |
| 2024-08-22 | 15.500 | 15.500 | 14.000 | 15.500 | 15.500 | 8,751 |
| 2024-08-21 | 15.500 | 15.500 | 14.000 | 15.500 | 15.500 | 7 |
| 2024-08-20 | 15.500 | 15.500 | 14.500 | 15.500 | 15.500 | 3,201 |
| 2024-08-19 | 15.500 | 17.000 | 14.500 | 15.500 | 15.500 | 1,032 |
| 2024-08-16 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-08-15 | 15.500 | 17.000 | 14.500 | 15.500 | 15.500 | 8,813 |
| 2024-08-14 | 15.500 | 17.000 | 14.750 | 15.500 | 15.500 | 3,875 |
| 2024-08-13 | 15.500 | 15.500 | 14.500 | 15.500 | 15.500 | 28,060 |
| 2024-08-12 | 16.000 | 16.300 | 14.750 | 15.500 | 15.500 | 31,110 |
| 2024-08-09 | 15.888 | 17.000 | 15.888 | 16.000 | 16.000 | 63,814 |
| 2024-08-08 | 16.000 | 16.480 | 14.000 | 14.500 | 14.500 | 57,764 |
| 2024-08-07 | 16.500 | 17.820 | 15.000 | 16.000 | 16.000 | 11,646 |
| 2024-08-06 | 16.500 | 18.000 | 16.000 | 16.500 | 16.500 | 35,077 |
| 2024-08-05 | 16.500 | 18.000 | 15.000 | 16.500 | 16.500 | 6,731 |
| 2024-08-02 | 17.000 | 18.000 | 16.200 | 17.000 | 17.000 | 77,619 |
| 2024-08-01 | 17.500 | 18.000 | 16.240 | 17.000 | 17.000 | 71,676 |
| 2024-07-31 | 17.500 | 20.000 | 17.300 | 17.500 | 17.500 | 240,273 |
| 2024-07-30 | 14.000 | 18.000 | 14.000 | 17.500 | 17.500 | 386,749 |
| 2024-07-29 | 13.500 | 14.000 | 13.150 | 13.500 | 13.500 | 34,798 |
| 2024-07-26 | 13.500 | 13.500 | 13.150 | 13.500 | 13.500 | 6,806 |
| 2024-07-25 | 13.500 | 14.000 | 13.100 | 13.500 | 13.500 | 28,752 |
| 2024-07-24 | 13.500 | 14.000 | 13.010 | 13.500 | 13.500 | 10,703 |
| 2024-07-23 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 2,829 |
| 2024-07-22 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 19,897 |
| 2024-07-19 | 13.500 | 15.250 | 13.030 | 13.500 | 13.500 | 5,482 |
| 2024-07-18 | 13.500 | 13.740 | 13.000 | 13.500 | 13.500 | 125,706 |
| 2024-07-17 | 13.500 | 14.000 | 13.375 | 13.500 | 13.500 | 36,221 |
| 2024-07-16 | 14.250 | 16.000 | 12.200 | 13.500 | 13.500 | 493,290 |
| 2024-07-15 | 14.500 | 15.000 | 13.500 | 14.250 | 14.250 | 9,734 |
| 2024-07-12 | 14.500 | 15.000 | 12.300 | 14.500 | 14.500 | 56,607 |
| 2024-07-11 | 14.510 | 18.000 | 14.510 | 15.000 | 15.000 | 413,129 |
| 2024-07-10 | 15.175 | 15.175 | 14.165 | 14.500 | 14.500 | 45,050 |
| 2024-07-09 | 16.500 | 17.000 | 15.000 | 15.250 | 15.250 | 149,996 |
| 2024-07-08 | 15.750 | 19.950 | 15.500 | 16.500 | 16.500 | 404,551 |
| 2024-07-05 | 16.500 | 16.750 | 13.117 | 15.750 | 15.750 | 379,085 |
| 2024-07-04 | 17.500 | 27.520 | 13.000 | 16.500 | 16.500 | 3,345,801 |
| 2024-07-03 | 6.485 | 30.900 | 6.485 | 16.800 | 16.800 | 2,954,385 |
| 2024-07-02 | 6.000 | 6.475 | 5.510 | 6.250 | 6.250 | 22,388 |
| 2024-07-01 | 5.250 | 6.300 | 5.000 | 6.000 | 6.000 | 122,043 |
| 2024-06-28 | 5.250 | 5.630 | 5.080 | 5.250 | 5.250 | 42,434 |
| 2024-06-27 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 6,729 |
| 2024-06-26 | 5.250 | 5.575 | 5.000 | 5.250 | 5.250 | 109,006 |
| 2024-06-25 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 8,618 |
| 2024-06-24 | 5.250 | 5.420 | 5.000 | 5.250 | 5.250 | 2,536 |
| 2024-06-21 | 5.500 | 5.640 | 5.000 | 5.250 | 5.250 | 14,729 |
| 2024-06-20 | 5.500 | 5.850 | 5.000 | 5.500 | 5.500 | 63,991 |
| 2024-06-19 | 5.500 | 5.620 | 5.000 | 5.500 | 5.500 | 17,698 |
| 2024-06-18 | 6.500 | 7.000 | 5.010 | 5.500 | 5.500 | 46,274 |
| 2024-06-17 | 7.031 | 7.031 | 6.000 | 6.500 | 6.500 | 12,754 |
| 2024-06-14 | 7.250 | 7.440 | 7.000 | 7.250 | 7.250 | 18,256 |
| 2024-06-13 | 7.250 | 7.500 | 7.005 | 7.250 | 7.250 | 4,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.0180 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.