CRISM Therapeutics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.605	1.745	1.605	1.703	269.74	73,398
2023-03-27	1.600	1.745	1.600	1.660	263.00	42,073
2023-03-24	1.620	1.745	1.620	1.685	266.96	27,804
2023-03-23	1.750	1.750	1.605	1.695	268.55	43,015
2023-03-22	1.670	1.745	1.620	1.700	269.34	80,355
2023-03-21	1.700	1.750	1.625	1.700	269.34	138,096
2023-03-20	1.620	1.750	1.605	1.688	267.36	13,025
2023-03-17	1.610	1.750	1.605	1.680	266.17	31,517
2023-03-16	1.605	1.750	1.605	1.678	265.77	59,773
2023-03-15	1.725	1.761	1.605	1.665	263.79	143,638
2023-03-14	1.590	1.800	1.355	1.700	269.34	201,621
2023-03-13	1.525	1.675	1.455	1.555	246.37	49,430
2023-03-10	1.515	1.690	1.515	1.610	255.08	23,201
2023-03-09	1.505	1.698	1.505	1.600	253.50	17,608
2023-03-08	1.520	1.700	1.500	1.615	255.87	40,556
2023-03-07	1.545	1.720	1.505	1.635	259.04	221,533
2023-03-06	0.968	1.790	0.918	1.600	253.50	427,028
2023-03-03	0.924	1.045	0.812	1.005	159.23	51,293
2023-03-02	0.914	0.998	0.802	0.924	146.39	29,510
2023-03-01	0.950	0.998	0.755	0.940	148.93	80,086
2023-02-28	0.948	0.948	0.744	0.822	130.23	31,750
2023-02-27	0.850	1.015	0.710	0.875	138.63	59,195
2023-02-24	0.890	0.998	0.850	0.885	140.21	2,461
2023-02-23	0.900	0.960	0.890	0.949	150.35	8,763
2023-02-22	0.890	1.045	0.890	0.945	149.72	1,806
2023-02-21	0.950	1.085	0.890	0.975	154.47	3,625
2023-02-20	0.890	0.950	0.855	0.906	143.54	11,046
2023-02-17	0.802	0.950	0.800	0.895	141.80	7,968
2023-02-16	0.900	1.001	0.820	0.870	137.84	31,158
2023-02-15	0.902	1.007	0.900	0.985	156.06	4,300
2023-02-14	0.930	1.000	0.920	0.960	152.10	10,600
2023-02-13	0.902	0.998	0.899	0.960	152.10	166,082
2023-02-10	1.050	1.050	0.910	0.950	150.51	21,468
2023-02-09	0.998	1.040	0.962	0.996	157.80	20,023
2023-02-08	1.000	1.035	0.971	0.995	157.64	3,976
2023-02-07	1.000	1.170	1.000	1.015	160.81	12,115
2023-02-06	1.155	1.155	0.970	1.020	161.60	5,755
2023-02-03	1.030	1.050	0.952	1.006	159.39	17,457
2023-02-02	0.978	1.045	0.950	0.990	156.85	153,940
2023-02-01	0.952	1.050	0.902	1.000	158.43	7,446
2023-01-31	1.050	1.050	0.938	1.025	162.40	72,777
2023-01-30	0.998	1.050	0.902	1.025	162.40	19,191
2023-01-27	1.000	1.100	0.902	1.050	166.36	22,967
2023-01-26	1.025	1.100	0.852	1.002	158.75	46,902
2023-01-25	0.952	1.090	0.895	0.895	141.80	32,107
2023-01-24	0.962	1.095	0.900	0.985	156.06	35,753
2023-01-23	1.000	1.100	0.850	1.000	158.43	12,066
2023-01-20	1.095	1.100	0.900	1.000	158.43	47,999
2023-01-19	0.950	1.095	0.840	1.015	160.81	69,855
2023-01-18	1.000	1.095	0.845	0.850	134.67	32,377
2023-01-17	1.000	1.095	0.900	1.000	158.43	10,192
2023-01-16	1.295	1.295	1.010	1.100	174.28	68,888
2023-01-13	1.295	1.295	1.010	1.175	186.16	23,123
2023-01-12	1.295	1.295	1.050	1.175	186.16	4,197
2023-01-11	1.295	1.295	0.978	1.175	186.16	22,563
2023-01-10	1.295	1.300	1.030	1.150	182.20	6,420
2023-01-09	1.265	1.300	1.000	1.150	182.20	3,024
2023-01-06	1.145	1.250	1.000	1.100	174.28	13,562
2023-01-05	1.095	1.100	0.978	0.998	158.04	152,070
2023-01-04	0.960	1.100	0.960	1.000	158.43	17,403

← NewerPage 13 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.