CRISM Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1.690 | 1.840 | 1.555 | 1.720 | 272.51 | 18,192 |
| 2022-04-11 | 1.715 | 1.780 | 1.515 | 1.760 | 278.85 | 34,901 |
| 2022-04-08 | 1.795 | 1.835 | 1.520 | 1.620 | 256.66 | 159,220 |
| 2022-04-07 | 1.550 | 1.885 | 1.520 | 1.620 | 256.66 | 10,102 |
| 2022-04-06 | 1.600 | 1.890 | 1.550 | 1.720 | 272.51 | 11,104 |
| 2022-04-05 | 1.650 | 1.895 | 1.527 | 1.720 | 272.51 | 13,025 |
| 2022-04-04 | 1.650 | 1.995 | 1.520 | 1.710 | 270.92 | 46,769 |
| 2022-04-01 | 1.755 | 2.100 | 1.667 | 1.850 | 293.10 | 34,046 |
| 2022-03-31 | 2.100 | 2.195 | 1.764 | 1.850 | 293.10 | 44,330 |
| 2022-03-30 | 2.000 | 2.200 | 1.827 | 1.925 | 304.99 | 93,311 |
| 2022-03-29 | 1.566 | 2.495 | 1.402 | 1.950 | 308.95 | 163,795 |
| 2022-03-28 | 1.412 | 1.790 | 1.400 | 1.609 | 254.92 | 48,465 |
| 2022-03-25 | 1.452 | 1.782 | 1.400 | 1.450 | 229.73 | 10,943 |
| 2022-03-24 | 1.502 | 1.698 | 1.402 | 1.550 | 245.57 | 18,307 |
| 2022-03-23 | 1.550 | 1.800 | 1.400 | 1.600 | 253.50 | 51,268 |
| 2022-03-22 | 1.700 | 1.700 | 1.450 | 1.575 | 249.53 | 4,782 |
| 2022-03-21 | 1.506 | 1.700 | 1.400 | 1.600 | 253.50 | 18,328 |
| 2022-03-18 | 1.542 | 1.700 | 1.402 | 1.550 | 245.57 | 41,940 |
| 2022-03-17 | 1.510 | 1.898 | 1.402 | 1.600 | 253.50 | 90,870 |
| 2022-03-16 | 1.298 | 1.898 | 1.002 | 1.550 | 245.57 | 142,366 |
| 2022-03-15 | 1.250 | 1.698 | 1.014 | 1.150 | 182.20 | 91,705 |
| 2022-03-14 | 1.220 | 1.610 | 1.100 | 1.318 | 208.82 | 80,614 |
| 2022-03-11 | 1.300 | 1.498 | 1.100 | 1.222 | 193.61 | 28,405 |
| 2022-03-10 | 1.600 | 1.600 | 1.100 | 1.225 | 194.08 | 64,338 |
| 2022-03-09 | 1.564 | 1.890 | 1.300 | 1.450 | 229.73 | 69,464 |
| 2022-03-08 | 1.132 | 2.190 | 1.066 | 1.525 | 241.61 | 319,827 |
| 2022-03-07 | 0.901 | 1.300 | 0.752 | 1.133 | 179.51 | 315,077 |
| 2022-03-04 | 1.132 | 1.250 | 0.956 | 1.000 | 158.43 | 159,209 |
| 2022-03-03 | 1.102 | 1.400 | 1.084 | 1.215 | 192.50 | 81,748 |
| 2022-03-02 | 1.284 | 1.446 | 1.152 | 1.275 | 202.00 | 156,119 |
| 2022-03-01 | 1.300 | 1.850 | 1.300 | 1.425 | 225.77 | 92,326 |
| 2022-02-28 | 1.750 | 1.810 | 1.422 | 1.575 | 249.53 | 183,088 |
| 2022-02-25 | 2.000 | 2.415 | 1.729 | 2.128 | 337.07 | 99,316 |
| 2022-02-24 | 2.000 | 2.100 | 1.502 | 1.850 | 293.10 | 212,719 |
| 2022-02-23 | 2.255 | 2.840 | 1.850 | 2.500 | 396.09 | 294,559 |
| 2022-02-22 | 2.895 | 2.895 | 2.105 | 2.345 | 371.53 | 344,919 |
| 2022-02-21 | 3.195 | 3.450 | 2.678 | 2.933 | 464.61 | 147,527 |
| 2022-02-18 | 3.160 | 3.490 | 3.150 | 3.195 | 506.20 | 47,746 |
| 2022-02-17 | 3.150 | 3.485 | 3.100 | 3.248 | 514.52 | 69,760 |
| 2022-02-16 | 3.290 | 3.495 | 3.150 | 3.400 | 538.68 | 33,169 |
| 2022-02-15 | 3.200 | 3.495 | 3.030 | 3.340 | 529.17 | 48,984 |
| 2022-02-14 | 3.500 | 3.735 | 3.015 | 3.150 | 499.07 | 96,305 |
| 2022-02-11 | 3.000 | 3.750 | 3.000 | 3.750 | 594.13 | 93,345 |
| 2022-02-10 | 3.395 | 3.448 | 3.005 | 3.283 | 520.06 | 38,603 |
| 2022-02-09 | 3.400 | 3.500 | 3.255 | 3.390 | 537.09 | 43,360 |
| 2022-02-08 | 3.560 | 3.745 | 3.300 | 3.400 | 538.68 | 81,196 |
| 2022-02-07 | 3.800 | 3.850 | 3.400 | 3.550 | 562.44 | 51,096 |
| 2022-02-04 | 3.405 | 3.840 | 3.255 | 3.750 | 594.13 | 111,913 |
| 2022-02-03 | 3.300 | 3.935 | 3.005 | 3.500 | 554.52 | 219,272 |
| 2022-02-02 | 2.900 | 3.670 | 2.700 | 3.498 | 554.13 | 198,784 |
| 2022-02-01 | 3.300 | 3.525 | 2.762 | 2.900 | 459.46 | 285,526 |
| 2022-01-31 | 3.900 | 3.900 | 3.385 | 3.500 | 554.52 | 116,342 |
| 2022-01-28 | 3.800 | 3.950 | 3.514 | 3.650 | 578.29 | 195,341 |
| 2022-01-27 | 3.400 | 4.000 | 3.216 | 3.900 | 617.90 | 297,488 |
| 2022-01-26 | 3.500 | 4.005 | 3.025 | 3.450 | 546.60 | 493,009 |
| 2022-01-25 | 2.300 | 4.500 | 2.120 | 3.500 | 554.52 | 996,050 |
| 2022-01-24 | 2.100 | 2.350 | 1.950 | 2.075 | 328.75 | 146,544 |
| 2022-01-21 | 1.778 | 2.139 | 1.702 | 2.000 | 316.87 | 83,597 |
| 2022-01-20 | 1.800 | 1.835 | 1.700 | 1.775 | 281.22 | 23,939 |
| 2022-01-19 | 1.700 | 1.846 | 1.700 | 1.833 | 290.41 | 17,400 |
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.