CRISM Therapeutics Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.225	0.239	0.200	0.225	36.000	12,840
2023-06-26	0.225	0.239	0.202	0.225	36.000	48,464
2023-06-23	0.250	0.285	0.200	0.225	36.000	64,445
2023-06-22	0.250	0.290	0.222	0.250	40.000	49,190
2023-06-21	0.250	0.270	0.200	0.224	35.840	32,618
2023-06-20	0.250	0.275	0.200	0.222	35.520	95,721
2023-06-19	0.250	0.275	0.200	0.230	36.800	61,219
2023-06-16	0.275	0.279	0.200	0.250	40.000	202,513
2023-06-15	0.225	0.300	0.167	0.285	45.600	1,299,315
2023-06-14	0.225	0.250	0.176	0.225	36.000	385,474
2023-06-13	0.250	0.250	0.200	0.225	36.000	41,942
2023-06-12	0.250	0.268	0.200	0.250	40.000	18,173
2023-06-09	0.250	0.300	0.200	0.250	40.000	27,172
2023-06-08	0.250	0.300	0.200	0.269	43.040	16,868
2023-06-07	0.250	0.300	0.200	0.250	40.000	48,126
2023-06-06	0.250	0.300	0.200	0.250	40.000	52,346
2023-06-05	0.250	0.300	0.200	0.240	38.400	153,618
2023-06-02	0.250	0.300	0.181	0.250	40.000	359,103
2023-06-01	0.200	0.300	0.113	0.235	37.600	769,456
2023-05-31	1.840	1.870	1.707	1.840	291.52	167,960
2023-05-30	1.755	1.875	1.755	1.830	289.94	112,927
2023-05-26	1.800	1.825	1.750	1.800	285.18	72,285
2023-05-25	1.850	1.990	1.705	1.800	285.18	95,764
2023-05-24	1.645	1.800	1.620	1.800	285.18	14,098
2023-05-23	1.600	1.695	1.600	1.658	262.61	33,467
2023-05-22	1.620	1.670	1.601	1.648	261.02	9,944
2023-05-19	1.605	1.745	1.600	1.703	269.74	9,130
2023-05-18	1.665	1.744	1.600	1.690	267.75	10,488
2023-05-17	1.655	1.693	1.640	1.693	268.15	25,065
2023-05-16	1.695	1.695	1.645	1.695	268.55	15,998
2023-05-15	1.710	1.750	1.602	1.698	268.94	4,188
2023-05-12	1.750	1.750	1.645	1.698	268.94	34,897
2023-05-11	1.600	1.745	1.600	1.673	264.98	34,012
2023-05-10	1.745	1.745	1.645	1.673	264.98	29,431
2023-05-09	1.635	1.734	1.600	1.668	264.19	10,853
2023-05-05	1.645	1.750	1.645	1.750	277.26	14,363
2023-05-04	1.665	1.745	1.655	1.705	270.13	21,040
2023-05-03	1.600	1.700	1.600	1.673	264.98	65,744
2023-05-02	1.660	1.735	1.625	1.673	264.98	29,692
2023-04-28	1.695	1.745	1.606	1.675	265.38	15,636
2023-04-27	1.670	1.745	1.602	1.653	261.81	35,742
2023-04-26	1.660	1.673	1.645	1.670	264.59	29,003
2023-04-25	1.605	1.745	1.600	1.703	269.74	11,453
2023-04-24	1.605	1.700	1.605	1.675	265.38	21,947
2023-04-21	1.640	1.720	1.600	1.665	263.79	32,864
2023-04-20	1.660	1.700	1.606	1.675	265.38	10,965
2023-04-19	1.620	1.744	1.620	1.703	269.74	8,881
2023-04-18	1.650	1.745	1.605	1.693	268.15	15,516
2023-04-17	1.665	1.745	1.650	1.698	268.94	22,756
2023-04-14	1.685	1.745	1.650	1.713	271.32	63,234
2023-04-13	1.705	1.745	1.655	1.715	271.72	49,079
2023-04-12	1.655	1.750	1.655	1.700	269.34	23,457
2023-04-11	1.700	1.745	1.660	1.675	265.38	46,252
2023-04-06	1.655	1.745	1.650	1.703	269.74	29,200
2023-04-05	1.700	1.722	1.655	1.700	269.34	7,098
2023-04-04	1.700	1.745	1.650	1.698	268.94	4,744
2023-04-03	1.745	1.745	1.662	1.675	265.38	26,068
2023-03-31	1.745	1.745	1.674	1.705	270.13	47,052
2023-03-30	1.655	1.745	1.650	1.700	269.34	29,326
2023-03-29	1.645	1.745	1.645	1.700	269.34	26,174

← NewerPage 12 of 19 · 1,086 trading daysOlder →

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.