CRISM Therapeutics Corporation CRTX
LSE · United Kingdom · Commercial Services
GBp 9.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 9.54K |
| 2026-09-29 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.01 | 139.18K |
| 2026-09-28 | GBp 9.50 | -2.56% | GBp 9.75 | GBp 10.00 | GBp 9.15 | 56.49K |
| 2026-09-25 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 29.67K |
| 2026-09-24 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.85 | GBp 9.85 | 48.42K |
| 2026-09-23 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 36.47K |
| 2026-09-22 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.90 | GBp 9.50 | 23.77K |
| 2026-09-21 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 8.39K |
| 2026-09-18 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.95 | GBp 9.60 | 63.62K |
| 2026-09-17 | GBp 9.75 | -9.30% | GBp 10.75 | GBp 11.00 | GBp 9.50 | 658.43K |
| 2026-09-16 | GBp 10.75 | -4.44% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 180.99K |
| 2026-09-15 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 10.66 | GBp 10.55 | 14.18K |
| 2026-09-14 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 216.08K |
| 2026-09-11 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.19 | GBp 11.19 | 13.36K |
| 2026-09-10 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 7.95K |
| 2026-09-09 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 10.85 | GBp 10.50 | 3.30K |
| 2026-09-08 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.23 | GBp 10.50 | 12.49K |
| 2026-09-07 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.85 | 150.65K |
| 2026-09-04 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 14.11K |
| 2026-09-03 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 326.62K |
| 2026-09-02 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.30 | GBp 10.76 | 302.35K |
| 2026-09-01 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 690.05K |
| 2026-08-28 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.42 | GBp 11.00 | 65.15K |
| 2026-08-27 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 123.22K |
| 2026-08-26 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 18.94K |
| 2026-08-25 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.32 | 390.12K |
| 2026-08-24 | GBp 11.50 | +2.22% | GBp 11.50 | GBp 12.00 | GBp 11.31 | 112.78K |
| 2026-08-21 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.22 | 139.16K |
| 2026-08-20 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.20 | 434.41K |
| 2026-08-19 | GBp 11.25 | +4.65% | GBp 10.75 | GBp 11.50 | GBp 10.99 | 777.89K |
| 2026-08-18 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.67 | 385.80K |
| 2026-08-17 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 847.84K |
| 2026-08-14 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.55 | 511.50K |
| 2026-08-13 | GBp 10.75 | +7.50% | GBp 10.25 | GBp 11.50 | GBp 10.00 | 1.08M |
| 2026-08-12 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.00 | GBp 9.50 | 13.85K |
| 2026-08-11 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 678.58K |
| 2026-08-10 | GBp 10.00 | +5.26% | GBp 9.50 | GBp 10.50 | GBp 9.00 | 449.48K |
| 2026-08-07 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 85.67K |
| 2026-08-06 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 137.46K |
| 2026-08-05 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.37 | 152.78K |
| 2026-08-04 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 26.80K |
| 2026-08-03 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.17 | 234.16K |
| 2026-07-31 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.90 | GBp 9.79 | 6.86K |
| 2026-07-30 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.84 | GBp 9.00 | 214.71K |
| 2026-07-29 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.90 | GBp 9.00 | 458.42K |
| 2026-07-28 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.15 | 319.37K |
| 2026-07-27 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 1.35M |
| 2026-07-24 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.18 | 180.95K |
| 2026-07-23 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.00 | 376.33K |
| 2026-07-22 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 108.72K |
| 2026-07-21 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 71.09K |
| 2026-07-20 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 218.08K |
| 2026-07-17 | GBp 9.50 | -5.00% | GBp 10.00 | GBp 10.50 | GBp 9.00 | 593.49K |
| 2026-07-16 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 9.50 | GBp 9.50 | 8.06K |
| 2026-07-15 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 10.50K |
| 2026-07-14 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 10.00 | 2.65K |
| 2026-07-13 | GBp 10.00 | -2.44% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 28.28K |
| 2026-07-10 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.20 | GBp 10.20 | 490 |
| 2026-07-09 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 9.70 | 172.50K |
| 2026-07-08 | GBp 10.25 | -4.65% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 542.02K |
| 2026-07-07 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 9.59K |
| 2026-07-06 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.50 | GBp 10.00 | 259.33K |
| 2026-07-03 | GBp 10.50 | +10.53% | GBp 9.50 | GBp 10.48 | GBp 9.60 | 1.04M |
| 2026-07-02 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.12 | 116.63K |
| 2026-07-01 | GBp 9.50 | -2.56% | GBp 9.75 | GBp 10.00 | GBp 9.00 | 310.82K |
| 2026-06-30 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.50 | GBp 9.00 | 112.58K |
| 2026-06-29 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 57.76K |
| 2026-06-26 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 258.56K |
| 2026-06-25 | GBp 10.00 | -2.44% | GBp 10.25 | GBp 10.50 | GBp 9.50 | 512.00K |
| 2026-06-24 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 11.00 | GBp 9.50 | 30.62K |
| 2026-06-23 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 11.00 | GBp 9.50 | 24.23K |
| 2026-06-22 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 11.00 | GBp 9.65 | 260.83K |
| 2026-06-19 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 11.00 | GBp 9.50 | 139.63K |
| 2026-06-18 | GBp 10.25 | -2.38% | GBp 10.50 | GBp 11.00 | GBp 9.50 | 245.14K |
| 2026-06-17 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.27 | GBp 10.00 | 62.25K |
| 2026-06-16 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 744.75K |
| 2026-06-15 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 891.55K |
| 2026-06-12 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 1.44K |
| 2026-06-11 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.65 | GBp 10.65 | 4.66K |
| 2026-06-10 | GBp 10.50 | -4.55% | GBp 11.00 | GBp 12.00 | GBp 10.00 | 191.14K |
| 2026-06-09 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 12.00 | GBp 10.15 | 17.44K |
| 2026-06-08 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 12.00 | GBp 10.00 | 18.20K |
| 2026-06-05 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 12.00 | GBp 10.50 | 301.87K |
| 2026-06-04 | GBp 11.50 | +4.55% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 1.01M |
| 2026-06-03 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 12.00 | GBp 10.00 | 12.23K |
| 2026-06-02 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 12.00 | GBp 10.00 | 213.05K |
| 2026-06-01 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 12.00 | GBp 10.00 | 274.93K |
| 2026-05-29 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.50 | GBp 10.00 | 40.62K |
| 2026-05-28 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.28 | 312.39K |
| 2026-05-27 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 210.00K |