Crism Therapeutics Corporation (CRTX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.5 | 9.5 | 8.275 | 14053 | 9.10687514 | DE |
| 4 | 3 | 46.1538461538 | 6.5 | 10.5 | 5.5 | 29944 | 8.09175965 | DE |
| 12 | 0 | 0 | 9.5 | 10.5 | 5.5 | 26229 | 7.90574551 | DE |
| 26 | 0 | 0 | 9.5 | 13 | 5.5 | 22183 | 8.957373 | DE |
| 52 | -14.5 | -60.4166666667 | 24 | 30.5 | 5.25 | 65619 | 13.88839601 | DE |
| 156 | -14.5 | -60.4166666667 | 24 | 30.5 | 5.25 | 65619 | 13.88839601 | DE |
| 260 | -14.5 | -60.4166666667 | 24 | 30.5 | 5.25 | 65619 | 13.88839601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 3510 |
| 1744043400 | 9.5 | 1.23 | 14.80 | 9.5 | 9.5 | 9.5 | 27697 |
| 1743784200 | 8.275 | -1.23 | -12.89 | 9.5 | 9.5 | 8.275 | 22549 |
| 1743697800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 2096 |
| 1743611400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 14412 |
| 1743525000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 52308 |
| 1743438600 | 9.5 | 0 | 0.00 | 10.5 | 10.5 | 8.3 | 37612 |
| 1743183000 | 9.5 | 2 | 26.67 | 7.5 | 9.5 | 6.6 | 130518 |
| 1743096600 | 7.5 | 0.5 | 7.14 | 7.5 | 7.5 | 6.15 | 14245 |
| 1743010200 | 7 | 0 | 0.00 | 7 | 7 | 6.35 | 12 |
| 1742923800 | 7 | 0 | 0.00 | 7.5 | 7.5 | 5.5 | 837 |
| 1742837400 | 7 | 0 | 0.00 | 7.5 | 7.5 | 5.5 | 5956 |
| 1742578200 | 7 | 0 | 0.00 | 7.5 | 7.5 | 5.5 | 5802 |
| 1742491800 | 7 | 0 | 0.00 | 7 | 7 | 5.5 | 10168 |
| 1742405400 | 7 | 0 | 0.00 | 7.5 | 7.5 | 5.5 | 1982 |
| 1742319000 | 7 | 0.5 | 7.69 | 6.5 | 7 | 5.5 | 164348 |
| 1742232600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 5.5 | 10610 |
| 1741973400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 5.5 | 2974 |
| 1741887000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 5.5 | 37416 |
| 1741800600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6 | 53833 |
| 1741714200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.2 | 1751 |
| 1741627800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6 | 13519 |
| 1741368600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6 | 6576 |
| 1741282200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.2 | 77906 |
| 1741195800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.2 | 20000 |
| 1741109400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6 | 34382 |
| 1741023000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6 | 4978 |
| 1740763800 | 6.5 | -0.5 | -7.14 | 7 | 7 | 6.45 | 33034 |
| 1740677400 | 7 | 0 | 0.00 | 7 | 7 | 6.45 | 43745 |
| 1740591000 | 7 | 0 | 0.00 | 7 | 7 | 6.15 | 20089 |
| 1740504600 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 6.5 | 89374 |
| 1740418200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.2 | 26515 |
| 1740159000 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.45 | 49064 |
| 1740072600 | 8 | 0 | 0.00 | 8 | 8 | 7.4 | 31150 |
| 1739986200 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 26453 |
| 1739899800 | 8 | 0 | 0.00 | 8 | 8 | 7.1 | 105 |
| 1739813400 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 26183 |
| 1739554200 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 2592 |
| 1739467800 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 0 |
| 1739381400 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 13240 |
| 1739295000 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 20104 |
| 1739208600 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 8 | 29995 |
| 1738949400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 45736 |
| 1738863000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 5521 |
| 1738776600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 17955 |
| 1738690200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.2 | 25536 |
| 1738603800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 3976 |
| 1738344600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.175 | 1656 |
| 1738258200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 38581 |
| 1738171800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 3997 |
| 1738085400 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.05 | 26495 |
| 1737999000 | 9 | 0 | 0.00 | 9 | 9 | 8.425 | 11520 |
| 1737739800 | 9 | 0 | 0.00 | 9 | 9 | 8.425 | 51489 |
| 1737653400 | 9 | 0 | 0.00 | 9 | 9 | 8.4 | 17461 |
| 1737567000 | 9 | 0 | 0.00 | 9 | 9 | 8.05 | 5886 |
| 1737480600 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8 | 16834 |
| 1737394200 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.075 | 86896 |
| 1737135000 | 9 | 0 | 0.00 | 9 | 9 | 8.4 | 17190 |
| 1737048600 | 9 | 0 | 0.00 | 9 | 9 | 7.5 | 1189 |
| 1736962200 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 8 | 26187 |
| 1736875800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.15 | 167 |
| 1736789400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.15 | 12287 |
| 1736530200 | 9.5 | -1 | -9.52 | 10.5 | 10.5 | 9.5 | 51755 |
| 1736443800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10 | 6103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
