CRISM Therapeutics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.916	0.948	0.838	0.892	141.32	6,589
2022-07-11	0.872	0.950	0.805	0.893	141.48	55,262
2022-07-08	0.744	0.850	0.702	0.850	134.67	48,924
2022-07-07	0.704	0.750	0.703	0.725	114.87	9,967
2022-07-06	0.708	0.748	0.673	0.725	114.87	21,149
2022-07-05	0.720	0.730	0.680	0.715	113.28	18,192
2022-07-04	0.748	0.748	0.650	0.715	113.28	36,320
2022-07-01	0.700	0.798	0.610	0.700	110.90	36,125
2022-06-30	0.752	0.800	0.736	0.750	118.83	23,570
2022-06-29	0.798	0.800	0.753	0.765	121.20	13,858
2022-06-28	0.702	0.800	0.702	0.750	118.83	12,262
2022-06-27	0.760	0.800	0.700	0.750	118.83	14,579
2022-06-24	0.816	0.880	0.770	0.780	123.58	42,982
2022-06-23	0.800	0.888	0.800	0.843	133.56	8,003
2022-06-22	0.928	0.928	0.802	0.864	136.89	15,447
2022-06-21	0.878	0.900	0.800	0.859	136.10	42,580
2022-06-20	0.938	0.938	0.826	0.881	139.58	81,350
2022-06-17	0.872	0.938	0.856	0.872	138.16	13,415
2022-06-16	0.876	0.938	0.840	0.877	138.95	29,220
2022-06-15	0.850	0.940	0.802	0.911	144.33	9,829
2022-06-14	0.878	0.878	0.772	0.850	134.67	16,501
2022-06-13	0.848	0.898	0.762	0.855	135.46	60,965
2022-06-10	0.822	0.938	0.817	0.862	136.57	86,596
2022-06-09	0.850	0.903	0.850	0.850	134.67	30,292
2022-06-08	0.998	0.998	0.852	0.901	142.75	40,799
2022-06-07	0.876	0.998	0.834	0.900	142.59	51,036
2022-06-06	0.974	1.090	0.900	0.950	150.51	23,564
2022-06-01	0.952	1.000	0.907	0.950	150.51	47,374
2022-05-31	0.962	1.125	0.952	1.016	160.97	82,333
2022-05-30	0.980	1.145	0.930	0.981	155.42	48,221
2022-05-27	1.005	1.250	1.000	1.055	167.15	60,000
2022-05-26	1.110	1.245	1.020	1.048	165.96	145,452
2022-05-25	0.920	1.450	0.918	1.135	179.82	276,626
2022-05-24	0.920	0.969	0.836	0.923	146.24	40,718
2022-05-23	0.886	0.950	0.885	0.909	144.02	39,988
2022-05-20	0.900	1.000	0.867	0.885	140.21	53,928
2022-05-19	0.810	1.050	0.810	0.910	144.18	121,120
2022-05-18	0.938	0.980	0.866	0.930	147.34	42,992
2022-05-17	0.930	1.000	0.802	0.935	148.14	134,510
2022-05-16	0.932	1.100	0.800	0.955	151.31	108,518
2022-05-13	1.100	1.195	1.000	1.020	161.60	79,228
2022-05-12	1.015	1.100	0.900	1.045	165.56	114,866
2022-05-11	1.190	1.345	0.902	1.078	170.71	431,016
2022-05-10	1.320	1.490	1.115	1.120	177.45	190,433
2022-05-09	3.000	3.284	1.250	1.323	209.53	394,148
2022-05-06	2.000	2.190	1.804	2.075	328.75	28,492
2022-05-05	2.000	2.120	1.805	2.020	320.04	67,189
2022-05-04	1.800	2.050	1.800	1.983	314.10	55,561
2022-05-03	1.700	2.100	1.630	1.925	304.99	74,750
2022-04-29	1.750	1.925	1.440	1.700	269.34	90,632
2022-04-28	1.555	1.701	1.440	1.628	257.85	48,323
2022-04-27	1.505	1.795	1.505	1.660	263.00	22,195
2022-04-26	1.500	1.808	1.491	1.705	270.13	37,304
2022-04-25	1.550	1.600	1.405	1.493	236.46	26,070
2022-04-22	1.550	1.630	1.432	1.518	240.42	23,766
2022-04-21	1.485	1.550	1.425	1.493	236.46	24,852
2022-04-20	1.515	1.740	1.450	1.525	241.61	29,668
2022-04-19	1.740	1.740	1.400	1.603	253.89	23,081
2022-04-14	1.600	1.800	1.510	1.700	269.34	11,376
2022-04-13	1.515	1.795	1.420	1.665	263.79	58,021

← NewerPage 16 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.