CRISM Therapeutics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	1.645	1.696	1.505	1.583	250.72	21,468
2022-10-05	1.600	1.690	1.505	1.630	258.25	13,513
2022-10-04	1.600	1.686	1.505	1.628	257.85	134,314
2022-10-03	1.255	1.657	1.254	1.640	259.83	123,321
2022-09-30	1.300	1.350	1.205	1.300	205.97	4,101
2022-09-29	1.205	1.330	1.200	1.275	202.00	12,952
2022-09-28	1.290	1.330	1.200	1.265	200.42	4,531
2022-09-27	1.295	1.340	1.210	1.290	204.38	37,197
2022-09-26	1.245	1.340	1.150	1.225	194.08	79,652
2022-09-23	1.245	1.250	1.150	1.200	190.12	5,939
2022-09-22	1.200	1.250	1.150	1.200	190.12	117,694
2022-09-21	1.225	1.285	1.200	1.210	191.71	13,955
2022-09-20	1.290	1.375	1.200	1.250	198.04	13,301
2022-09-16	1.250	1.380	1.250	1.315	208.34	961
2022-09-15	1.260	1.375	1.260	1.290	204.38	19,437
2022-09-14	1.255	1.338	1.250	1.315	208.34	13,417
2022-09-13	1.250	1.375	1.250	1.340	212.30	175,271
2022-09-12	1.300	1.380	1.250	1.315	208.34	112,718
2022-09-09	1.375	1.375	1.300	1.340	212.30	39,791
2022-09-08	1.305	1.375	1.300	1.338	211.91	21,340
2022-09-07	1.385	1.390	1.270	1.340	212.30	27,354
2022-09-06	1.300	1.435	1.300	1.325	209.93	105,365
2022-09-05	1.435	1.435	1.250	1.350	213.89	27,785
2022-09-02	1.210	1.350	1.210	1.300	205.97	14,914
2022-09-01	1.250	1.344	1.210	1.250	198.04	11,298
2022-08-31	1.300	1.445	1.300	1.300	205.97	19,247
2022-08-30	1.405	1.520	1.360	1.380	218.64	21,773
2022-08-26	1.405	1.500	1.405	1.450	229.73	5,178
2022-08-25	1.425	1.550	1.400	1.450	229.73	34,986
2022-08-24	1.495	1.650	1.334	1.510	239.24	75,635
2022-08-23	1.495	1.521	1.405	1.450	229.73	69,854
2022-08-22	1.500	1.590	1.450	1.505	238.44	85,962
2022-08-19	1.465	1.520	1.410	1.450	229.73	80,488
2022-08-18	1.500	1.520	1.350	1.433	226.96	56,188
2022-08-17	1.455	1.500	1.325	1.460	231.31	68,467
2022-08-16	1.345	1.475	1.305	1.403	222.20	62,558
2022-08-15	1.405	1.412	1.340	1.380	218.64	167,573
2022-08-12	1.375	1.465	1.319	1.405	222.60	55,369
2022-08-11	1.395	1.425	1.300	1.355	214.68	60,890
2022-08-10	1.340	1.400	1.230	1.350	213.89	23,051
2022-08-09	1.220	1.425	1.200	1.315	208.34	64,173
2022-08-08	1.235	1.480	1.210	1.350	213.89	134,690
2022-08-05	0.850	1.600	0.850	1.270	201.21	492,245
2022-08-04	0.936	0.936	0.850	0.883	139.90	229
2022-08-03	0.902	0.950	0.850	0.890	141.01	69,078
2022-08-02	0.954	1.116	0.900	0.950	150.51	28,771
2022-08-01	0.998	1.080	0.918	1.026	162.55	55,358
2022-07-29	0.878	1.000	0.800	0.960	152.10	99,911
2022-07-28	0.878	0.878	0.800	0.839	132.93	4,790
2022-07-27	0.826	0.848	0.756	0.825	130.71	54,077
2022-07-26	0.844	0.878	0.750	0.799	126.59	106,092
2022-07-25	0.844	0.844	0.811	0.828	131.18	6,579
2022-07-22	0.812	0.880	0.812	0.846	134.04	5,564
2022-07-21	0.802	0.878	0.802	0.841	133.24	7,377
2022-07-20	0.809	0.880	0.804	0.840	133.09	801
2022-07-19	0.802	0.948	0.800	0.814	128.97	233,849
2022-07-18	0.802	0.950	0.802	0.875	138.63	960
2022-07-15	0.802	0.948	0.800	0.830	131.50	18,591
2022-07-14	0.948	0.948	0.849	0.875	138.63	626
2022-07-13	0.860	0.898	0.802	0.850	134.67	27,146

← NewerPage 15 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.