CRISM Therapeutics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.000 | 9.000 | 8.500 | 8.750 | 8.750 | 6,133 |
| 2026-10-22 | 8.700 | 8.750 | 8.550 | 8.750 | 8.750 | 4,594 |
| 2026-10-21 | 8.500 | 9.000 | 8.500 | 8.750 | 8.750 | 2,410 |
| 2026-10-20 | 9.500 | 9.500 | 8.500 | 8.750 | 8.750 | 94,079 |
| 2026-10-19 | 9.500 | 9.500 | 8.500 | 9.000 | 9.000 | 3,968 |
| 2026-10-16 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 12,500 |
| 2026-10-15 | 9.000 | 9.190 | 8.500 | 9.000 | 9.000 | 5,878 |
| 2026-10-14 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 84,289 |
| 2026-10-13 | 9.000 | 9.500 | 8.575 | 8.750 | 8.750 | 72,490 |
| 2026-10-12 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 21,034 |
| 2026-10-09 | 9.250 | 9.500 | 8.650 | 9.000 | 9.000 | 159,596 |
| 2026-10-08 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 24,463 |
| 2026-10-07 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 81,658 |
| 2026-10-06 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 17,748 |
| 2026-10-05 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 71,557 |
| 2026-10-02 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 157,533 |
| 2026-10-01 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 3,374 |
| 2026-09-30 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 9,535 |
| 2026-09-29 | 9.500 | 10.000 | 9.010 | 9.500 | 9.500 | 139,177 |
| 2026-09-28 | 9.750 | 10.000 | 9.150 | 9.500 | 9.500 | 56,488 |
| 2026-09-25 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 29,665 |
| 2026-09-24 | 9.750 | 9.850 | 9.750 | 9.750 | 9.750 | 48,419 |
| 2026-09-23 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 36,472 |
| 2026-09-22 | 9.750 | 9.900 | 9.500 | 9.750 | 9.750 | 23,765 |
| 2026-09-21 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 8,390 |
| 2026-09-18 | 9.750 | 9.950 | 9.600 | 9.750 | 9.750 | 63,617 |
| 2026-09-17 | 10.750 | 11.000 | 9.500 | 9.750 | 9.750 | 658,433 |
| 2026-09-16 | 11.250 | 12.000 | 10.500 | 10.750 | 10.750 | 180,987 |
| 2026-09-15 | 11.250 | 11.250 | 10.550 | 11.250 | 11.250 | 14,177 |
| 2026-09-14 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 216,084 |
| 2026-09-11 | 11.250 | 11.250 | 11.190 | 11.250 | 11.250 | 13,359 |
| 2026-09-10 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 7,953 |
| 2026-09-09 | 11.250 | 11.250 | 10.500 | 11.250 | 11.250 | 3,297 |
| 2026-09-08 | 11.250 | 11.250 | 10.500 | 11.250 | 11.250 | 12,486 |
| 2026-09-07 | 11.250 | 12.000 | 10.855 | 11.250 | 11.250 | 150,646 |
| 2026-09-04 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 14,107 |
| 2026-09-03 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 326,617 |
| 2026-09-02 | 11.250 | 11.300 | 10.755 | 11.250 | 11.250 | 302,346 |
| 2026-09-01 | 11.500 | 12.000 | 11.000 | 11.250 | 11.250 | 965,050 |
| 2026-08-28 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 65,152 |
| 2026-08-27 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 123,215 |
| 2026-08-26 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 18,940 |
| 2026-08-25 | 11.500 | 12.000 | 11.320 | 11.500 | 11.500 | 390,124 |
| 2026-08-24 | 11.500 | 12.000 | 11.310 | 11.500 | 11.500 | 112,778 |
| 2026-08-21 | 11.250 | 11.500 | 11.220 | 11.250 | 11.250 | 1,089,164 |
| 2026-08-20 | 11.250 | 11.500 | 11.200 | 11.250 | 11.250 | 684,407 |
| 2026-08-19 | 10.990 | 11.500 | 10.990 | 11.250 | 11.250 | 1,277,889 |
| 2026-08-18 | 10.750 | 11.500 | 10.668 | 10.750 | 10.750 | 885,804 |
| 2026-08-17 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 1,647,839 |
| 2026-08-14 | 10.750 | 11.500 | 10.550 | 10.750 | 10.750 | 511,496 |
| 2026-08-13 | 10.250 | 11.500 | 10.000 | 10.750 | 10.750 | 1,077,982 |
| 2026-08-12 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 13,854 |
| 2026-08-11 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 1,232,583 |
| 2026-08-10 | 9.500 | 10.500 | 9.000 | 10.000 | 10.000 | 449,478 |
| 2026-08-07 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 85,673 |
| 2026-08-06 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 137,456 |
| 2026-08-05 | 9.500 | 10.000 | 9.370 | 9.500 | 9.500 | 152,781 |
| 2026-08-04 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 26,804 |
| 2026-08-03 | 9.500 | 10.000 | 9.170 | 9.500 | 9.500 | 234,163 |
| 2026-07-31 | 9.500 | 9.900 | 9.500 | 9.500 | 9.500 | 6,863 |
Page 1 of 18 · 1,079 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.