CRISM Therapeutics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.005	1.125	0.900	1.080	171.11	87,220
2022-12-30	1.050	1.265	1.000	1.000	158.43	13,171
2022-12-29	1.000	1.265	0.903	1.100	174.28	36,895
2022-12-28	1.105	1.295	1.000	1.100	174.28	14,508
2022-12-23	1.295	1.295	1.100	1.200	190.12	12,784
2022-12-22	1.295	1.300	1.126	1.200	190.12	135
2022-12-21	1.295	1.300	1.100	1.200	190.12	298
2022-12-20	1.155	1.295	1.100	1.200	190.12	905
2022-12-19	1.155	1.300	1.155	1.228	194.48	47,302
2022-12-16	1.203	1.203	1.200	1.200	190.12	1,066
2022-12-15	1.295	1.295	1.155	1.225	194.08	492
2022-12-14	1.155	1.300	1.155	1.225	194.08	102,653
2022-12-13	1.485	1.485	1.253	1.275	202.00	5,027
2022-12-12	1.250	1.345	1.155	1.295	205.17	34,213
2022-12-09	1.250	1.260	1.160	1.215	192.50	38,212
2022-12-08	1.260	1.290	1.225	1.225	194.08	3,354
2022-12-07	1.350	1.350	1.150	1.225	194.08	27,969
2022-12-06	1.400	1.400	1.150	1.250	198.04	658
2022-12-05	1.335	1.400	1.160	1.310	207.55	140,534
2022-12-02	1.205	1.300	1.155	1.300	205.97	10,785
2022-12-01	1.225	1.300	1.205	1.280	202.80	10,465
2022-11-30	1.155	1.300	1.150	1.225	194.08	84,642
2022-11-29	1.206	1.300	1.206	1.225	194.08	4,482
2022-11-28	1.167	1.300	1.155	1.225	194.08	37,108
2022-11-25	1.155	1.400	1.155	1.210	191.71	26,749
2022-11-24	1.265	1.395	1.145	1.200	190.12	78,444
2022-11-23	1.290	1.495	1.260	1.378	218.24	29,724
2022-11-22	1.315	1.495	1.275	1.390	220.22	4,369
2022-11-21	1.350	1.495	1.300	1.400	221.81	10,013
2022-11-18	1.400	1.500	1.320	1.425	225.77	1,201
2022-11-17	1.353	1.500	1.352	1.425	225.77	58,862
2022-11-16	1.320	1.495	1.265	1.410	223.39	8,609
2022-11-15	1.495	1.495	1.300	1.330	210.72	5,697
2022-11-14	1.265	1.495	1.265	1.380	218.64	237
2022-11-11	1.395	1.495	1.200	1.375	217.85	14,264
2022-11-10	1.500	1.500	1.225	1.343	212.70	2,850
2022-11-09	1.340	1.400	1.296	1.313	207.95	11,154
2022-11-08	1.250	1.400	1.170	1.353	214.28	45,250
2022-11-07	1.635	1.640	1.260	1.305	206.76	269,264
2022-11-04	1.505	1.600	1.505	1.550	245.57	6,447
2022-11-03	1.595	1.600	1.500	1.550	245.57	86,067
2022-11-02	1.595	1.595	1.550	1.550	245.57	8,710
2022-11-01	1.650	1.650	1.558	1.560	247.16	2,645
2022-10-31	1.600	1.650	1.525	1.603	253.89	40,885
2022-10-28	1.650	1.650	1.556	1.588	251.52	11,418
2022-10-27	1.600	1.650	1.550	1.603	253.89	90,490
2022-10-26	1.567	1.650	1.555	1.605	254.29	82,119
2022-10-25	1.555	1.650	1.555	1.628	257.85	8,916
2022-10-24	1.555	1.695	1.550	1.603	253.89	39,655
2022-10-21	1.555	1.695	1.555	1.588	251.52	14,982
2022-10-20	1.615	1.675	1.525	1.600	253.50	34,911
2022-10-19	1.525	1.675	1.525	1.598	253.10	119,306
2022-10-18	1.570	1.675	1.570	1.598	253.10	4,678
2022-10-17	1.600	1.675	1.525	1.613	255.48	25,025
2022-10-14	1.670	1.670	1.520	1.580	250.33	5,368
2022-10-13	1.610	1.650	1.525	1.625	257.46	15,835
2022-10-12	1.525	1.644	1.525	1.575	249.53	9,898
2022-10-11	1.565	1.675	1.525	1.598	253.10	164,098
2022-10-10	1.595	1.650	1.525	1.613	255.48	32,553
2022-10-07	1.585	1.640	1.525	1.613	255.48	148,000

← NewerPage 14 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.