Crism Therapeutics Corporation Ord Npv (CRTX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crism Therapeutics Corporation Ord Npv

Date Open High Low Close* Volume
21/05/2026 11.50p 12.00p 11.00p 11.50p 172357
20/05/2026 11.50p 12.00p 11.00p 11.50p 36128
19/05/2026 11.75p 12.00p 11.00p 11.50p 170386
18/05/2026 12.00p 12.50p 11.50p 11.75p 123714
15/05/2026 12.00p 12.50p 11.50p 12.00p 29210
14/05/2026 12.00p 12.00p 11.50p 12.00p 78953
13/05/2026 12.00p 12.50p 11.50p 12.00p 58503
12/05/2026 12.00p 12.50p 11.71p 12.00p 2621
11/05/2026 12.00p 12.50p 11.50p 12.00p 243164
08/05/2026 12.00p 12.08p 11.50p 12.00p 1197
07/05/2026 12.00p 12.50p 11.50p 12.00p 27535
06/05/2026 12.50p 13.50p 11.50p 12.00p 180961
05/05/2026 12.75p 13.50p 12.00p 12.50p 78938
01/05/2026 12.75p 13.50p 11.65p 12.75p 45038
30/04/2026 12.75p 13.50p 12.00p 12.75p 29010
29/04/2026 13.00p 14.00p 12.00p 12.75p 193067
28/04/2026 13.00p 14.00p 12.00p 13.00p 26264
27/04/2026 13.00p 14.00p 12.00p 13.00p 140321
24/04/2026 13.00p 14.00p 12.00p 13.00p 407495
23/04/2026 13.00p 14.00p 12.18p 13.00p 131673
22/04/2026 13.00p 13.50p 12.00p 13.00p 38516
21/04/2026 12.50p 14.00p 12.00p 13.00p 633641
20/04/2026 11.75p 12.50p 11.00p 11.75p 149052
17/04/2026 11.75p 12.50p 11.00p 11.75p 119179
16/04/2026 11.75p 12.20p 11.00p 11.75p 47266
15/04/2026 11.75p 12.50p 11.00p 11.75p 35133
14/04/2026 11.50p 12.30p 11.00p 11.75p 155358
13/04/2026 11.50p 12.00p 11.00p 11.50p 161473
10/04/2026 11.50p 12.00p 11.00p 11.50p 71134
09/04/2026 11.00p 12.00p 10.60p 11.50p 583838
08/04/2026 11.00p 11.50p 10.50p 11.00p 2822
07/04/2026 11.00p 11.50p 10.50p 11.00p 53420
02/04/2026 11.25p 11.80p 10.50p 11.00p 637755
01/04/2026 11.75p 12.18p 11.37p 11.75p 27699
31/03/2026 11.75p 12.50p 11.37p 11.75p 39225
30/03/2026 11.75p 12.50p 11.37p 11.75p 4590
27/03/2026 11.75p 12.50p 11.26p 11.75p 98096
26/03/2026 11.25p 12.50p 11.13p 11.75p 222011
25/03/2026 12.25p 12.75p 10.00p 11.25p 411261
24/03/2026 12.75p 13.50p 12.00p 12.75p 11934
23/03/2026 13.50p 14.00p 12.00p 12.75p 163644
20/03/2026 13.50p 14.00p 13.00p 13.50p 99108
19/03/2026 13.75p 14.50p 13.00p 13.50p 226509
18/03/2026 14.50p 15.00p 13.00p 13.75p 325032
17/03/2026 12.50p 15.00p 12.00p 14.50p 2134229
16/03/2026 11.75p 12.50p 11.15p 12.00p 208195
13/03/2026 12.00p 13.00p 11.00p 11.75p 87120
12/03/2026 12.00p 13.00p 11.15p 12.00p 5445
11/03/2026 12.00p 12.60p 12.00p 12.00p 396
10/03/2026 12.00p 13.00p 11.00p 12.00p 294134
09/03/2026 12.50p 13.00p 12.00p 12.00p 63802
06/03/2026 13.00p 13.50p 12.05p 12.50p 222362
05/03/2026 12.00p 13.50p 11.50p 13.00p 580146
04/03/2026 11.25p 12.45p 10.50p 12.00p 198136
03/03/2026 13.25p 13.25p 10.50p 11.25p 625385
02/03/2026 13.75p 14.00p 12.50p 13.25p 137263
27/02/2026 14.50p 15.00p 13.50p 13.75p 325044
26/02/2026 14.75p 15.50p 14.50p 14.50p 228021
25/02/2026 15.00p 15.50p 14.50p 14.75p 202000
24/02/2026 15.00p 15.25p 14.67p 15.00p 133317
23/02/2026 17.25p 18.00p 14.50p 15.00p 630700
20/02/2026 17.50p 18.00p 16.50p 17.25p 281509
19/02/2026 16.75p 18.50p 16.00p 17.50p 776012
18/02/2026 15.00p 17.50p 15.00p 16.75p 722685
17/02/2026 14.75p 15.50p 14.50p 15.00p 635438
16/02/2026 13.50p 15.00p 13.50p 15.00p 376077
13/02/2026 14.00p 14.00p 13.00p 13.50p 240409
12/02/2026 13.50p 14.39p 13.50p 14.00p 270023
11/02/2026 14.25p 14.50p 13.50p 13.75p 186232
10/02/2026 14.00p 14.90p 13.50p 14.25p 359900
09/02/2026 12.75p 15.50p 12.75p 14.00p 1765493
06/02/2026 12.75p 13.50p 12.00p 12.75p 73188
05/02/2026 13.00p 13.50p 12.00p 13.00p 1098326
04/02/2026 13.00p 13.50p 12.50p 13.00p 235932
03/02/2026 12.50p 13.50p 12.00p 13.00p 498873
02/02/2026 10.25p 14.00p 9.50p 12.50p 1566809
30/01/2026 10.25p 11.00p 9.50p 10.25p 369252
29/01/2026 10.25p 11.00p 9.50p 10.25p 202278
28/01/2026 10.25p 11.00p 9.77p 10.25p 21714
27/01/2026 10.25p 11.00p 9.50p 10.25p 685275
26/01/2026 10.25p 11.00p 9.50p 10.25p 283812
23/01/2026 10.25p 11.00p 9.50p 10.25p 66297
22/01/2026 10.25p 10.65p 10.10p 10.25p 238481
21/01/2026 10.25p 10.70p 9.50p 10.25p 106206
20/01/2026 10.25p 10.27p 9.50p 10.25p 183396
19/01/2026 10.00p 10.36p 9.50p 10.00p 764316
16/01/2026 9.75p 10.50p 9.50p 10.00p 652837
15/01/2026 10.50p 10.69p 9.75p 9.75p 45234
14/01/2026 10.50p 10.74p 10.00p 10.50p 12065
13/01/2026 10.50p 11.00p 10.16p 10.50p 325105
12/01/2026 10.75p 11.50p 10.00p 10.50p 39925
09/01/2026 10.75p 10.77p 10.00p 10.75p 34587
08/01/2026 10.75p 10.80p 10.16p 10.75p 96316
07/01/2026 10.75p 10.75p 10.00p 10.75p 8982
06/01/2026 10.75p 11.50p 10.05p 10.75p 81074
05/01/2026 10.00p 11.00p 9.33p 10.75p 362127
02/01/2026 10.00p 11.00p 10.00p 10.00p 96233
01/01/2026 9.50p 10.00p 9.00p 10.00p 169395
31/12/2025 9.50p 10.00p 9.00p 10.00p 169395
30/12/2025 9.50p 9.84p 9.35p 9.50p 58520
29/12/2025 9.50p 10.00p 9.00p 9.50p 134315
26/12/2025 9.50p 9.50p 9.50p 9.50p 0
25/12/2025 9.50p 9.50p 9.50p 9.50p 0
24/12/2025 9.50p 9.50p 9.50p 9.50p 0
23/12/2025 9.50p 10.00p 9.00p 9.50p 14289
22/12/2025 9.50p 10.00p 9.50p 9.50p 307688
19/12/2025 9.50p 9.94p 9.15p 9.50p 464408
18/12/2025 10.00p 11.00p 9.50p 9.50p 250374
17/12/2025 8.75p 10.30p 8.75p 10.00p 1117197
16/12/2025 8.75p 9.30p 8.00p 8.75p 9349
15/12/2025 8.75p 9.05p 8.30p 8.75p 101013
12/12/2025 8.75p 9.10p 8.25p 8.75p 53429
11/12/2025 8.75p 9.30p 8.00p 8.75p 97555
10/12/2025 9.50p 9.85p 8.23p 8.75p 331949
09/12/2025 11.00p 11.00p 11.00p 11.00p 0
08/12/2025 11.00p 11.70p 10.00p 11.00p 102505
05/12/2025 11.00p 11.70p 11.00p 11.00p 92000
04/12/2025 12.00p 13.00p 10.00p 11.00p 25062
03/12/2025 12.00p 12.00p 11.00p 12.00p 3175
02/12/2025 12.00p 12.00p 11.00p 12.00p 5307
01/12/2025 12.00p 12.39p 11.00p 12.00p 10157
28/11/2025 12.00p 13.00p 11.00p 12.00p 45636
27/11/2025 12.00p 13.00p 11.00p 12.00p 26199
26/11/2025 12.00p 13.00p 11.00p 12.00p 70974
25/11/2025 12.00p 12.40p 11.00p 12.00p 14978
24/11/2025 12.00p 13.00p 11.53p 12.00p 10266
21/11/2025 13.00p 13.20p 11.72p 12.00p 165605
20/11/2025 13.50p 13.50p 12.00p 13.00p 92054
19/11/2025 12.00p 14.00p 11.00p 13.50p 543096
18/11/2025 12.00p 12.80p 11.00p 12.00p 67506
17/11/2025 12.00p 12.48p 11.10p 12.00p 13474
14/11/2025 12.00p 12.40p 11.00p 12.00p 28927
13/11/2025 12.00p 12.40p 11.00p 12.00p 10607
12/11/2025 12.00p 12.00p 11.00p 12.00p 12311
11/11/2025 12.00p 13.00p 11.00p 12.00p 9264
10/11/2025 12.00p 13.00p 11.00p 12.00p 51313
07/11/2025 12.00p 12.48p 11.00p 12.00p 100481
06/11/2025 12.00p 13.00p 11.00p 12.00p 7267
05/11/2025 12.00p 13.00p 11.00p 12.00p 1624
04/11/2025 12.00p 12.80p 11.00p 12.00p 72032
03/11/2025 11.50p 13.00p 10.50p 12.00p 42248
31/10/2025 10.50p 12.50p 10.50p 11.75p 328061
30/10/2025 10.50p 10.98p 10.27p 10.50p 30634
29/10/2025 10.50p 10.85p 10.16p 10.50p 5027
28/10/2025 10.50p 11.00p 10.00p 10.50p 28727
27/10/2025 10.50p 11.00p 10.00p 10.50p 9809
24/10/2025 10.50p 10.88p 10.50p 10.50p 10394
23/10/2025 11.00p 11.00p 10.00p 10.50p 227755
22/10/2025 11.00p 12.00p 10.25p 11.00p 37537
21/10/2025 11.00p 12.00p 10.00p 11.00p 1773
20/10/2025 11.00p 12.00p 10.00p 11.00p 11401
17/10/2025 11.00p 12.00p 10.00p 11.00p 438
16/10/2025 11.00p 11.70p 10.19p 11.00p 24605
15/10/2025 11.00p 11.00p 10.16p 11.00p 1696
14/10/2025 11.50p 14.00p 10.00p 11.00p 664260
13/10/2025 11.00p 12.00p 10.52p 11.00p 36544
10/10/2025 11.00p 12.00p 10.56p 11.00p 4844
09/10/2025 11.00p 12.82p 10.00p 11.00p 80433
08/10/2025 11.00p 12.00p 10.00p 11.00p 93279
07/10/2025 11.00p 11.84p 10.00p 11.00p 18932
06/10/2025 11.00p 12.00p 10.00p 11.00p 36774
03/10/2025 11.00p 12.00p 11.00p 11.00p 30629
02/10/2025 11.00p 12.00p 10.00p 11.00p 7620
01/10/2025 9.50p 12.00p 9.00p 11.00p 126479
30/09/2025 9.50p 10.80p 9.11p 9.50p 38575
29/09/2025 9.50p 11.00p 8.00p 9.50p 53218
26/09/2025 9.50p 11.00p 8.00p 9.50p 219
25/09/2025 9.50p 11.00p 8.00p 9.50p 20926
24/09/2025 9.50p 11.00p 8.00p 9.50p 30560
23/09/2025 9.50p 10.94p 8.00p 9.50p 55386
22/09/2025 9.50p 11.00p 8.00p 9.50p 23801
19/09/2025 9.50p 11.00p 8.00p 9.50p 79786
18/09/2025 9.50p 9.50p 9.50p 9.50p 0
17/09/2025 9.25p 10.50p 8.71p 9.50p 99940
16/09/2025 8.50p 9.75p 8.50p 9.25p 40466
15/09/2025 8.50p 10.50p 8.00p 9.75p 199479
12/09/2025 8.50p 9.00p 8.00p 8.38p 318145
11/09/2025 10.50p 10.50p 9.50p 8.50p 21409
10/09/2025 10.50p 10.50p 9.50p 9.50p 89111
09/09/2025 10.50p 10.50p 10.00p 10.50p 16448
08/09/2025 10.50p 11.00p 10.10p 10.50p 40897
05/09/2025 10.50p 10.50p 10.00p 10.50p 18928
04/09/2025 10.50p 11.00p 10.13p 10.50p 13662
03/09/2025 10.50p 11.00p 10.13p 10.50p 56289
02/09/2025 10.75p 11.50p 10.13p 10.50p 12443
01/09/2025 10.50p 11.50p 10.00p 10.75p 226124
29/08/2025 10.50p 10.84p 10.15p 10.50p 110781
28/08/2025 10.50p 10.84p 10.36p 10.50p 20640
27/08/2025 10.50p 10.90p 10.50p 10.50p 26942
26/08/2025 10.50p 11.00p 10.00p 10.50p 86997
22/08/2025 10.50p 11.00p 10.00p 10.50p 153868
21/08/2025 10.25p 10.90p 10.15p 10.50p 108084
20/08/2025 10.25p 10.50p 10.00p 10.25p 233019
19/08/2025 10.25p 10.50p 10.00p 10.25p 1649
18/08/2025 10.50p 11.00p 10.00p 10.25p 14173
15/08/2025 10.50p 10.50p 10.00p 10.50p 7540
14/08/2025 10.50p 10.50p 10.50p 10.50p 0
13/08/2025 10.50p 10.50p 10.13p 10.50p 10754
12/08/2025 10.50p 10.50p 10.20p 10.50p 3389
11/08/2025 10.75p 10.75p 10.20p 10.50p 46483

*Close Price adjusted for both dividends and splits