1. Share Prices

  2. Crism Therapeutics Corporation (CRTX)

8.38p-0.13 (-1.47%)12 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crism Therapeutics Corporation Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20258.50p9.00p8.00p8.38p318,145
Sep 11, 20259.50p9.00p8.78p8.50p21,409
Sep 10, 202510.50p10.38p9.50p9.50p172,444
Sep 9, 202510.50p10.00p10.00p10.50p16,447
Sep 8, 202510.50p11.00p10.10p10.50p40,897
Sep 5, 202510.50p10.10p10.00p10.50p18,928
Sep 4, 202510.50p11.00p10.13p10.50p13,662
Sep 3, 202510.50p11.00p10.13p10.50p56,289
Sep 2, 202510.75p11.50p10.13p10.50p12,443
Sep 1, 202510.50p11.50p10.00p10.75p226,124
Aug 29, 202510.50p10.84p10.15p10.50p110,781
Aug 28, 202510.50p10.84p10.36p10.50p20,640
Aug 27, 202510.50p10.90p10.84p10.50p26,942
Aug 26, 202510.50p11.00p10.00p10.50p86,996
Aug 22, 202510.50p11.00p10.00p10.50p153,868
Aug 21, 202510.25p10.90p10.15p10.50p108,084
Aug 20, 202510.25p10.50p10.00p10.25p233,019
Aug 19, 202510.25p10.50p10.00p10.25p1,648
Aug 18, 202510.50p11.00p10.00p10.25p14,173
Aug 15, 202510.50p10.00p10.00p10.50p7,540
Aug 13, 202510.50p10.40p10.13p10.50p10,754
Aug 12, 202510.50p10.47p10.20p10.50p3,389
Aug 11, 202510.75p10.70p10.20p10.50p46,483
Aug 8, 202510.75p11.00p10.50p10.75p4,231
Aug 7, 202510.75p11.00p10.50p10.75p5,080
Aug 6, 202510.75p10.57p10.55p10.75p985
Aug 5, 202510.75p10.79p10.50p10.75p10,125
Aug 4, 202510.75p10.50p10.50p10.75p303
Aug 1, 202510.75p11.00p10.57p10.75p7,642
Jul 31, 202510.75p10.83p10.57p10.75p12,180
Jul 30, 202510.75p10.50p10.50p10.75p125
Jul 29, 202510.75p10.95p10.51p10.75p10,644
Jul 28, 202510.75p10.87p10.50p10.75p32,906
Jul 25, 202511.00p10.99p10.50p10.75p108,311
Jul 24, 202511.00p11.25p10.50p11.00p50,418
Jul 23, 202511.25p10.75p10.55p11.00p10,370
Jul 21, 202511.40p11.62p10.83p11.25p26,594
Jul 18, 202511.25p11.55p10.75p11.25p72,867
Jul 16, 202511.25p11.60p10.50p11.25p22,834
Jul 15, 202511.25p11.62p10.50p11.25p9,787
Jul 14, 202511.25p11.65p10.75p11.25p15,725
Jul 11, 202511.25p12.00p10.75p11.25p60,950
Jul 10, 202511.25p11.67p11.67p11.25p214
Jul 9, 202511.25p12.00p11.35p11.25p36,572
Jul 8, 202511.25p11.70p10.75p11.25p1,360
Jul 7, 202511.00p11.29p10.00p11.25p95,124
Jul 4, 202511.00p11.28p11.00p11.00p57,429
Jul 3, 202511.50p11.34p10.70p11.00p82,879
Jul 2, 202511.50p11.50p11.40p11.50p86,869
Jul 1, 202511.50p12.00p11.38p11.50p189,663
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.