CRISM Therapeutics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1.700	1.846	1.700	1.833	290.41	17,400
2022-01-18	1.726	1.848	1.702	1.755	278.05	10,584
2022-01-17	1.800	1.898	1.572	1.800	285.18	7,572
2022-01-14	1.718	1.896	1.534	1.849	292.95	15,686
2022-01-13	1.534	1.894	1.534	1.797	284.71	11,965
2022-01-12	1.800	1.898	1.700	1.700	269.34	22,082
2022-01-11	1.840	1.900	1.702	1.799	285.02	6,228
2022-01-10	1.750	1.900	1.722	1.790	283.60	11,346
2022-01-07	1.700	1.870	1.700	1.809	286.61	40,039
2022-01-06	1.750	1.798	1.650	1.749	277.10	11,364
2022-01-05	1.900	1.900	1.680	1.729	273.93	23,524
2022-01-04	1.740	1.760	1.650	1.650	261.42	19,257
2021-12-31	1.650	1.715	1.616	1.705	270.13	12,916
2021-12-30	1.600	1.798	1.600	1.699	269.18	21,186
2021-12-29	1.698	1.750	1.589	1.698	269.02	5,082
2021-12-24	1.840	1.840	1.700	1.797	284.71	1,334
2021-12-23	1.700	1.850	1.700	1.775	281.22	4,440
2021-12-22	1.732	1.843	1.620	1.700	269.34	4,653
2021-12-21	1.648	1.789	1.648	1.770	280.43	22,061
2021-12-20	1.708	1.758	1.560	1.611	255.24	10,017
2021-12-17	1.600	1.744	1.600	1.665	263.79	12,569
2021-12-16	1.624	1.798	1.600	1.600	253.50	1,590
2021-12-15	1.795	1.898	1.602	1.666	263.95	9,750
2021-12-14	1.698	1.842	1.602	1.775	281.22	14,168
2021-12-13	1.706	1.798	1.640	1.724	273.14	5,193
2021-12-10	1.610	1.738	1.584	1.680	266.17	6,588
2021-12-09	1.700	1.740	1.652	1.652	261.73	1,296
2021-12-08	1.700	1.740	1.586	1.675	265.38	4,854
2021-12-07	1.640	1.745	1.530	1.720	272.51	13,963
2021-12-06	1.622	1.755	1.580	1.645	260.63	21,896
2021-12-03	1.698	1.858	1.680	1.680	266.17	69,125
2021-12-02	1.748	1.749	1.502	1.553	246.05	49,008
2021-12-01	1.750	1.858	1.588	1.701	269.50	35,971
2021-11-30	1.860	1.860	1.720	1.720	272.51	13,999
2021-11-29	1.720	1.950	1.604	1.814	287.40	28,481
2021-11-26	1.840	1.898	1.702	1.834	290.57	46,176
2021-11-25	1.900	1.960	1.840	1.840	291.52	31,052
2021-11-24	1.898	1.978	1.826	1.850	293.10	46,583
2021-11-23	1.910	1.998	1.898	1.949	308.79	18,762
2021-11-22	1.898	2.000	1.890	1.949	308.79	21,549
2021-11-19	1.920	1.996	1.902	1.949	308.79	6,333
2021-11-18	1.990	1.990	1.900	1.940	307.36	3,228
2021-11-17	1.898	2.000	1.898	1.940	307.36	11,500
2021-11-16	1.902	1.988	1.898	1.950	308.95	20,870
2021-11-15	1.998	2.095	1.905	1.950	308.95	37,012
2021-11-12	1.960	2.030	1.952	2.029	321.46	35,966
2021-11-11	1.902	2.135	1.902	2.004	317.50	34,864
2021-11-10	2.025	2.100	1.906	1.969	311.96	22,064
2021-11-09	2.070	2.075	1.906	1.984	314.33	24,944
2021-11-08	1.980	2.140	1.980	2.015	319.25	80,874
2021-11-05	1.924	2.016	1.854	1.985	314.49	37,682
2021-11-04	1.950	2.030	1.948	1.974	312.75	34,251
2021-11-03	1.948	2.045	1.933	1.974	312.75	14,884
2021-11-02	2.040	2.050	1.948	2.000	316.87	11,897
2021-11-01	1.900	2.045	1.850	1.999	316.71	23,296
2021-10-29	1.920	2.040	1.866	1.925	304.99	26,947
2021-10-28	1.948	2.095	1.900	1.970	312.12	18,656
2021-10-27	1.932	2.105	1.802	2.000	316.87	8,823
2021-10-26	1.950	2.050	1.854	1.885	298.65	24,493
2021-10-25	1.970	2.180	1.902	2.005	317.66	18,685

← NewerPage 18 of 19 · 1,087 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.