Skip to main content
CRISM Therapeutics Corporation (AIM:CRTX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
13.00
+0.50 (4.00%)
Mar 9, 2026, 3:36 PM GMT

CRISM Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.130.120.120.12-4.00%63,802
Mar 6, 20260.130.140.120.130.13-3.85%222,362
Mar 5, 20260.120.140.120.130.138.33%580,146
Mar 4, 20260.110.120.110.120.126.67%198,137
Mar 3, 20260.130.130.110.110.11-15.09%625,384
Mar 2, 20260.140.140.130.130.13-3.64%187,263
Feb 27, 20260.150.150.140.140.14-5.17%375,046
Feb 26, 20260.150.160.150.150.15-1.69%278,020
Feb 25, 20260.150.160.150.150.15-1.67%202,000
Feb 24, 20260.150.150.150.150.15-133,317
Feb 23, 20260.170.180.150.150.15-13.04%630,700
Feb 20, 20260.180.180.170.170.17-1.43%281,509
Feb 19, 20260.170.190.160.180.184.48%776,012
Feb 18, 20260.150.180.150.170.1711.67%722,684
Feb 17, 20260.150.160.150.150.15-635,437
Feb 16, 20260.140.150.140.150.1511.11%626,076
Feb 13, 20260.140.140.130.140.14-3.57%240,410
Feb 12, 20260.140.140.140.140.141.82%270,023
Feb 11, 20260.140.150.140.140.14-3.51%186,232
Feb 10, 20260.140.150.140.140.141.79%359,900
Feb 9, 20260.130.160.130.140.149.80%1,765,495
Feb 6, 20260.130.140.120.130.13-1.92%73,188
Feb 5, 20260.130.140.120.130.13-1,098,327
Feb 4, 20260.130.140.130.130.13-235,932
Feb 3, 20260.130.140.120.130.134.00%498,870
Feb 2, 20260.100.140.100.130.1321.95%1,566,806
Jan 30, 20260.100.110.100.100.10-369,252
Jan 29, 20260.100.110.100.100.10-202,278
Jan 28, 20260.100.110.100.100.10-21,714
Jan 27, 20260.100.110.100.100.10-685,275
Jan 26, 20260.100.110.100.100.10-283,812
Jan 23, 20260.100.110.100.100.10-66,297
Jan 22, 20260.100.110.100.100.10-238,481
Jan 21, 20260.100.110.100.100.10-106,206
Jan 20, 20260.100.100.100.100.102.50%183,396
Jan 19, 20260.100.100.100.100.10-764,316
Jan 16, 20260.100.110.100.100.102.56%652,837
Jan 15, 20260.110.110.100.100.10-7.14%45,234
Jan 14, 20260.110.110.100.110.11-12,065
Jan 13, 20260.110.110.100.110.11-325,105
Jan 12, 20260.110.120.100.110.11-2.33%39,925
Jan 9, 20260.110.110.100.110.11-34,587
Jan 8, 20260.110.110.100.110.11-96,316
Jan 7, 20260.110.100.100.110.11-8,982
Jan 6, 20260.110.120.100.110.11-81,074
Jan 5, 20260.100.110.090.110.117.50%362,127
Jan 2, 20260.100.110.100.100.10-96,233
Dec 31, 20250.100.100.090.100.105.26%169,395
Dec 30, 20250.100.100.090.100.10-58,520
Dec 29, 20250.100.100.090.100.10-234,315
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.090.100.10-14,289
Dec 22, 20250.100.100.100.100.10-307,688
Dec 19, 20250.100.100.090.100.10-536,630
Dec 18, 20250.100.110.100.100.10-5.00%330,374
Dec 17, 20250.090.100.090.100.1014.29%1,117,197
Dec 16, 20250.090.090.080.090.09-9,349
Dec 15, 20250.090.090.080.090.09-101,013
Dec 12, 20250.090.090.080.090.09-53,429
Dec 11, 20250.090.090.080.090.09-97,555
Dec 10, 20250.100.100.080.090.09-20.45%331,949
Dec 9, 20250.110.110.110.110.11--
Dec 8, 20250.110.120.100.110.11-102,505
Dec 5, 20250.110.120.120.110.11-92,000
Dec 4, 20250.120.130.100.110.11-8.33%25,062
Dec 3, 20250.120.120.110.120.12-3,175
Dec 2, 20250.120.110.110.120.12-5,307
Dec 1, 20250.120.120.110.120.12-10,157
Nov 28, 20250.120.130.110.120.12-45,636
Nov 27, 20250.120.130.110.120.12-26,199
Nov 26, 20250.120.130.110.120.12-70,974
Nov 25, 20250.120.120.110.120.12-14,978
Nov 24, 20250.120.130.120.120.12-10,266
Nov 21, 20250.130.130.120.120.12-7.69%165,605
Nov 20, 20250.140.140.120.130.13-3.70%92,054
Nov 19, 20250.120.140.110.140.1412.50%543,096
Nov 18, 20250.120.130.110.120.12-67,506
Nov 17, 20250.120.120.110.120.12-13,474
Nov 14, 20250.120.120.110.120.12-28,927
Nov 13, 20250.120.120.110.120.12-10,607
Nov 12, 20250.120.110.110.120.12-12,310
Nov 11, 20250.120.130.110.120.12-9,264
Nov 10, 20250.120.130.110.120.12-51,313
Nov 7, 20250.120.120.110.120.12-100,481
Nov 6, 20250.120.130.110.120.12-7,267
Nov 5, 20250.120.130.110.120.12-1,624
Nov 4, 20250.120.130.110.120.12-72,032
Nov 3, 20250.120.130.110.120.122.13%42,248
Oct 31, 20250.110.130.110.120.1211.90%328,061
Oct 30, 20250.110.110.100.110.11-30,634
Oct 29, 20250.110.110.100.110.11-5,027
Oct 28, 20250.110.110.100.110.11-28,727
Oct 27, 20250.110.110.100.110.11-9,809
Oct 24, 20250.110.110.110.110.11-10,394
Oct 23, 20250.110.110.100.110.11-4.55%227,755
Oct 22, 20250.110.120.100.110.11-37,537
Oct 21, 20250.110.120.100.110.11-1,773
Oct 20, 20250.110.120.100.110.11-11,401
Oct 17, 20250.110.120.100.110.11-438
Oct 16, 20250.110.120.100.110.11-24,605