CRISM Therapeutics Corporation (AIM:CRTX)
London
· Delayed Price · Currency is GBP · Price in GBX 13.30
+0.30 (2.31%)
Apr 28, 2026, 2:50 PM GMT
CRISM Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 26,264 |
| Apr 27, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 140,321 |
| Apr 24, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 407,495 |
| Apr 23, 2026 | 13.00 | 14.00 | 12.18 | 13.00 | 13.00 | - | 131,673 |
| Apr 22, 2026 | 13.00 | 13.50 | 12.00 | 13.00 | 13.00 | - | 38,516 |
| Apr 21, 2026 | 12.50 | 14.00 | 12.00 | 13.00 | 13.00 | 10.64% | 633,642 |
| Apr 20, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 149,052 |
| Apr 17, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 119,179 |
| Apr 16, 2026 | 11.75 | 12.20 | 11.00 | 11.75 | 11.75 | - | 47,266 |
| Apr 15, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 35,132 |
| Apr 14, 2026 | 11.50 | 12.30 | 11.00 | 11.75 | 11.75 | 2.17% | 155,358 |
| Apr 13, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 161,472 |
| Apr 10, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 71,135 |
| Apr 9, 2026 | 11.00 | 12.00 | 10.60 | 11.50 | 11.50 | 4.55% | 583,837 |
| Apr 8, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 2,822 |
| Apr 7, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 53,420 |
| Apr 2, 2026 | 11.25 | 11.80 | 10.50 | 11.00 | 11.00 | -6.38% | 637,755 |
| Apr 1, 2026 | 11.75 | 12.18 | 11.37 | 11.75 | 11.75 | - | 27,699 |
| Mar 31, 2026 | 11.37 | 12.50 | 11.37 | 11.75 | 11.75 | - | 39,225 |
| Mar 30, 2026 | 11.75 | 12.50 | 11.37 | 11.75 | 11.75 | - | 4,590 |
| Mar 27, 2026 | 11.75 | 12.50 | 11.26 | 11.75 | 11.75 | - | 98,096 |
| Mar 26, 2026 | 11.25 | 12.50 | 11.13 | 11.75 | 11.75 | 4.44% | 222,011 |
| Mar 25, 2026 | 12.25 | 12.00 | 10.00 | 11.25 | 11.25 | -11.76% | 411,261 |
| Mar 24, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 11,934 |
| Mar 23, 2026 | 13.50 | 14.00 | 12.00 | 12.75 | 12.75 | -5.56% | 163,644 |
| Mar 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 99,108 |
| Mar 19, 2026 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | -1.82% | 226,508 |
| Mar 18, 2026 | 14.50 | 15.00 | 13.00 | 13.75 | 13.75 | -5.17% | 375,032 |
| Mar 17, 2026 | 12.50 | 15.00 | 12.00 | 14.50 | 14.50 | 20.83% | 2,234,230 |
| Mar 16, 2026 | 11.75 | 12.50 | 11.15 | 12.00 | 12.00 | 2.13% | 208,195 |
| Mar 13, 2026 | 12.00 | 13.00 | 11.00 | 11.75 | 11.75 | -2.08% | 87,120 |
| Mar 12, 2026 | 12.00 | 13.00 | 11.15 | 12.00 | 12.00 | - | 5,445 |
| Mar 11, 2026 | 12.00 | 12.60 | 12.60 | 12.00 | 12.00 | - | 396 |
| Mar 10, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 294,134 |
| Mar 9, 2026 | 12.50 | 13.00 | 11.31 | 12.00 | 12.00 | -4.00% | 123,345 |
| Mar 6, 2026 | 13.00 | 13.50 | 12.05 | 12.50 | 12.50 | -3.85% | 222,362 |
| Mar 5, 2026 | 12.00 | 13.50 | 11.50 | 13.00 | 13.00 | 8.33% | 580,146 |
| Mar 4, 2026 | 11.25 | 12.45 | 10.50 | 12.00 | 12.00 | 6.67% | 198,137 |
| Mar 3, 2026 | 13.25 | 13.00 | 10.50 | 11.25 | 11.25 | -15.09% | 625,384 |
| Mar 2, 2026 | 13.75 | 14.00 | 12.50 | 13.25 | 13.25 | -3.64% | 187,263 |
| Feb 27, 2026 | 14.50 | 15.00 | 13.50 | 13.75 | 13.75 | -5.17% | 375,046 |
| Feb 26, 2026 | 14.75 | 15.50 | 14.60 | 14.50 | 14.50 | -1.69% | 278,020 |
| Feb 25, 2026 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 202,000 |
| Feb 24, 2026 | 15.00 | 15.25 | 14.67 | 15.00 | 15.00 | - | 133,317 |
| Feb 23, 2026 | 17.25 | 18.00 | 14.50 | 15.00 | 15.00 | -13.04% | 630,700 |
| Feb 20, 2026 | 17.50 | 18.00 | 16.50 | 17.25 | 17.25 | -1.43% | 281,509 |
| Feb 19, 2026 | 16.75 | 18.50 | 16.00 | 17.50 | 17.50 | 4.48% | 776,012 |
| Feb 18, 2026 | 15.00 | 17.50 | 15.00 | 16.75 | 16.75 | 11.67% | 722,684 |
| Feb 17, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | - | 635,437 |
| Feb 16, 2026 | 13.50 | 15.00 | 13.56 | 15.00 | 15.00 | 11.11% | 626,076 |
| Feb 13, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -3.57% | 240,410 |
| Feb 12, 2026 | 13.50 | 14.39 | 13.55 | 14.00 | 14.00 | 1.82% | 270,023 |
| Feb 11, 2026 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | -3.51% | 186,232 |
| Feb 10, 2026 | 14.00 | 14.90 | 13.50 | 14.25 | 14.25 | 1.79% | 359,900 |
| Feb 9, 2026 | 12.75 | 15.50 | 13.24 | 14.00 | 14.00 | 9.80% | 1,765,495 |
| Feb 6, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | -1.92% | 73,188 |
| Feb 5, 2026 | 13.00 | 13.50 | 12.00 | 13.00 | 13.00 | - | 1,098,327 |
| Feb 4, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 235,932 |
| Feb 3, 2026 | 12.50 | 13.50 | 12.00 | 13.00 | 13.00 | 4.00% | 498,870 |
| Feb 2, 2026 | 10.25 | 14.00 | 9.50 | 12.50 | 12.50 | 21.95% | 1,566,806 |
| Jan 30, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 369,252 |
| Jan 29, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 202,278 |
| Jan 28, 2026 | 10.25 | 11.00 | 9.77 | 10.25 | 10.25 | - | 21,714 |
| Jan 27, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 685,275 |
| Jan 26, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 283,812 |
| Jan 23, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 66,297 |
| Jan 22, 2026 | 10.25 | 10.65 | 10.10 | 10.25 | 10.25 | - | 238,481 |
| Jan 21, 2026 | 10.25 | 10.70 | 9.50 | 10.25 | 10.25 | - | 106,206 |
| Jan 20, 2026 | 10.25 | 10.27 | 9.50 | 10.25 | 10.25 | 2.50% | 183,396 |
| Jan 19, 2026 | 10.00 | 10.36 | 9.50 | 10.00 | 10.00 | - | 764,316 |
| Jan 16, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 652,837 |
| Jan 15, 2026 | 10.50 | 10.69 | 10.00 | 9.75 | 9.75 | -7.14% | 45,234 |
| Jan 14, 2026 | 10.50 | 10.74 | 10.00 | 10.50 | 10.50 | - | 12,065 |
| Jan 13, 2026 | 10.50 | 11.00 | 10.16 | 10.50 | 10.50 | - | 325,105 |
| Jan 12, 2026 | 10.75 | 11.50 | 10.00 | 10.50 | 10.50 | -2.33% | 39,925 |
| Jan 9, 2026 | 10.75 | 10.77 | 10.00 | 10.75 | 10.75 | - | 34,587 |
| Jan 8, 2026 | 10.75 | 10.80 | 10.16 | 10.75 | 10.75 | - | 96,316 |
| Jan 7, 2026 | 10.75 | 10.16 | 10.00 | 10.75 | 10.75 | - | 8,982 |
| Jan 6, 2026 | 10.75 | 11.50 | 10.05 | 10.75 | 10.75 | - | 81,074 |
| Jan 5, 2026 | 10.00 | 11.00 | 9.33 | 10.75 | 10.75 | 7.50% | 362,127 |
| Jan 2, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | - | 96,233 |
| Dec 31, 2025 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 5.26% | 169,395 |
| Dec 30, 2025 | 9.50 | 9.84 | 9.35 | 9.50 | 9.50 | - | 58,520 |
| Dec 29, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 234,315 |
| Dec 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 23, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 14,289 |
| Dec 22, 2025 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | - | 307,688 |
| Dec 19, 2025 | 9.50 | 9.94 | 9.15 | 9.50 | 9.50 | - | 536,630 |
| Dec 18, 2025 | 10.00 | 11.00 | 9.50 | 9.50 | 9.50 | -5.00% | 330,374 |
| Dec 17, 2025 | 8.75 | 10.30 | 8.95 | 10.00 | 10.00 | 14.29% | 1,117,197 |
| Dec 16, 2025 | 8.75 | 9.30 | 8.00 | 8.75 | 8.75 | - | 9,349 |
| Dec 15, 2025 | 8.75 | 9.05 | 8.30 | 8.75 | 8.75 | - | 101,013 |
| Dec 12, 2025 | 8.75 | 9.10 | 8.25 | 8.75 | 8.75 | - | 53,429 |
| Dec 11, 2025 | 8.75 | 9.30 | 8.00 | 8.75 | 8.75 | - | 97,555 |
| Dec 10, 2025 | 9.50 | 9.85 | 8.23 | 8.75 | 8.75 | -20.45% | 331,949 |
| Dec 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 8, 2025 | 11.00 | 11.70 | 10.00 | 11.00 | 11.00 | - | 102,505 |
| Dec 5, 2025 | 11.00 | 11.70 | 11.69 | 11.00 | 11.00 | - | 92,000 |
| Dec 4, 2025 | 12.00 | 13.00 | 10.00 | 11.00 | 11.00 | -8.33% | 25,062 |
| Dec 3, 2025 | 12.00 | 11.70 | 11.00 | 12.00 | 12.00 | - | 3,175 |