CRISM Therapeutics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.500	11.000	10.000	10.250	10.250	14,173
2025-08-15	10.500	10.500	10.000	10.500	10.500	7,540
2025-08-14	10.500	10.500	10.500	10.500	10.500	0
2025-08-13	10.500	10.500	10.130	10.500	10.500	10,754
2025-08-12	10.500	10.500	10.200	10.500	10.500	3,389
2025-08-11	10.700	10.700	10.200	10.500	10.500	46,483
2025-08-08	10.750	11.000	10.500	10.750	10.750	4,231
2025-08-07	10.750	11.000	10.500	10.750	10.750	5,080
2025-08-06	10.750	10.750	10.550	10.750	10.750	985
2025-08-05	10.750	10.790	10.500	10.750	10.750	10,126
2025-08-04	10.750	10.750	10.500	10.750	10.750	303
2025-08-01	10.750	11.000	10.570	10.750	10.750	7,642
2025-07-31	10.750	10.830	10.570	10.750	10.750	12,180
2025-07-30	10.750	10.750	10.500	10.750	10.750	125
2025-07-29	10.750	10.950	10.505	10.750	10.750	10,644
2025-07-28	10.750	10.870	10.500	10.750	10.750	32,906
2025-07-25	10.995	10.995	10.500	10.750	10.750	108,312
2025-07-24	11.000	11.250	10.500	11.000	11.000	50,418
2025-07-23	11.000	11.000	10.550	11.000	11.000	10,370
2025-07-22	11.250	11.250	11.250	11.250	11.250	0
2025-07-21	11.250	11.620	10.830	11.250	11.250	26,594
2025-07-18	11.250	11.550	10.750	11.250	11.250	72,867
2025-07-17	11.250	11.250	11.250	11.250	11.250	0
2025-07-16	11.250	11.600	10.500	11.250	11.250	22,835
2025-07-15	11.250	11.620	10.500	11.250	11.250	9,787
2025-07-14	11.250	11.650	10.750	11.250	11.250	15,725
2025-07-11	11.250	12.000	10.750	11.250	11.250	60,950
2025-07-10	11.250	11.670	11.250	11.250	11.250	214
2025-07-09	11.250	12.000	11.250	11.250	11.250	36,572
2025-07-08	11.250	11.700	10.750	11.250	11.250	1,360
2025-07-07	11.000	11.290	10.000	11.250	11.250	95,125
2025-07-04	11.000	11.280	11.000	11.000	11.000	890,763
2025-07-03	11.340	11.340	10.700	11.000	11.000	1,413,316
2025-07-02	11.500	11.500	11.399	11.500	11.500	86,869
2025-07-01	11.500	12.000	11.376	11.500	11.500	389,663
2025-06-30	15.000	16.000	11.000	11.500	11.500	865,905
2025-06-27	21.500	23.000	19.000	21.000	21.000	24,035
2025-06-26	21.500	23.000	20.000	21.500	21.500	11,881
2025-06-25	21.500	21.500	20.000	21.500	21.500	23,423
2025-06-24	23.500	25.000	20.100	21.500	21.500	48,061
2025-06-23	23.500	25.000	22.000	23.500	23.500	4,278
2025-06-20	23.500	23.500	22.000	23.500	23.500	10,476
2025-06-19	23.500	25.000	22.000	23.500	23.500	25,670
2025-06-18	23.500	23.600	22.100	23.500	23.500	3,580
2025-06-17	23.500	25.000	22.000	23.500	23.500	11,239
2025-06-16	24.000	25.000	23.000	23.500	23.500	120,263
2025-06-13	23.000	24.900	22.000	24.000	24.000	459,921
2025-06-12	22.500	24.000	21.000	23.000	23.000	19,638
2025-06-11	20.500	23.850	19.000	22.500	22.500	184,339
2025-06-10	20.500	22.000	19.000	20.500	20.500	11,188
2025-06-09	20.000	22.000	18.000	20.500	20.500	18,742
2025-06-06	19.000	21.000	18.000	19.500	19.500	53,325
2025-06-05	19.000	19.000	17.000	19.000	19.000	3,263
2025-06-04	19.000	21.000	18.212	19.000	19.000	24,597
2025-06-03	19.000	19.000	17.000	19.000	19.000	3,143
2025-06-02	18.500	19.970	17.000	19.000	19.000	32,681
2025-05-30	18.500	18.500	17.000	18.500	18.500	25
2025-05-29	18.500	18.500	17.000	18.500	18.500	5,649
2025-05-28	18.500	18.500	17.000	18.500	18.500	1,006
2025-05-27	18.500	18.500	17.000	18.500	18.500	2,203

← NewerPage 6 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.