CRISPR Therapeutics AG (LON:0VRQ)
London · Delayed Price · Currency is GBP · Price in USD 58.89
+4.44 (8.16%)
At close: Dec 4, 2025
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.29 | 59.15 | 56.30 | 56.32 | 56.32 | -4.36% | 3,720 |
| Dec 4, 2025 | 56.24 | 58.89 | 55.20 | 58.89 | 58.89 | 8.16% | 16,968 |
| Dec 3, 2025 | 51.43 | 54.74 | 51.19 | 54.45 | 54.45 | 5.03% | 3,032 |
| Dec 2, 2025 | 51.86 | 52.92 | 51.22 | 51.84 | 51.84 | -2.37% | 1,617 |
| Dec 1, 2025 | 53.50 | 53.50 | 51.00 | 53.10 | 53.10 | -0.50% | 18,430 |
| Nov 28, 2025 | 55.45 | 55.45 | 51.60 | 53.37 | 53.37 | -0.01% | 3,713 |
| Nov 26, 2025 | 54.00 | 54.44 | 52.37 | 53.37 | 53.37 | 2.67% | 2,824 |
| Nov 25, 2025 | 50.99 | 51.98 | 50.00 | 51.98 | 51.98 | 4.59% | 2,648 |
| Nov 24, 2025 | 51.00 | 51.20 | 49.48 | 49.70 | 49.70 | -2.63% | 2,829 |
| Nov 21, 2025 | 48.36 | 51.08 | 48.04 | 51.04 | 51.04 | 5.07% | 2,550 |
| Nov 20, 2025 | 51.73 | 52.89 | 48.28 | 48.58 | 48.58 | -5.12% | 11,080 |
| Nov 19, 2025 | 53.61 | 53.89 | 50.96 | 51.20 | 51.20 | -4.48% | 3,251 |
| Nov 18, 2025 | 54.69 | 55.00 | 52.15 | 53.60 | 53.60 | -1.81% | 4,877 |
| Nov 17, 2025 | 52.59 | 54.79 | 51.36 | 54.59 | 54.59 | 4.16% | 4,938 |
| Nov 14, 2025 | 51.32 | 53.25 | 48.88 | 52.41 | 52.41 | 3.33% | 7,845 |
| Nov 13, 2025 | 52.93 | 52.93 | 50.30 | 50.72 | 50.72 | -4.12% | 7,886 |
| Nov 12, 2025 | 56.05 | 56.05 | 52.66 | 52.90 | 52.90 | -2.42% | 4,526 |
| Nov 11, 2025 | 54.88 | 54.88 | 52.90 | 54.21 | 54.21 | -1.08% | 4,566 |
| Nov 10, 2025 | 58.50 | 59.90 | 53.92 | 54.80 | 54.80 | 1.58% | 7,098 |
| Nov 7, 2025 | 56.18 | 56.18 | 52.49 | 53.95 | 53.95 | -5.05% | 4,573 |
| Nov 6, 2025 | 56.50 | 57.49 | 54.58 | 56.82 | 56.82 | 0.22% | 3,743 |
| Nov 5, 2025 | 57.12 | 58.19 | 54.99 | 56.70 | 56.70 | -2.20% | 7,034 |
| Nov 4, 2025 | 60.84 | 60.84 | 57.96 | 57.97 | 57.97 | -6.12% | 6,252 |
| Nov 3, 2025 | 64.68 | 65.89 | 60.53 | 61.75 | 61.75 | -3.51% | 6,664 |
| Oct 31, 2025 | 61.10 | 65.95 | 60.51 | 64.00 | 64.00 | 4.18% | 6,058 |
| Oct 30, 2025 | 63.24 | 63.24 | 60.91 | 61.43 | 61.43 | -1.68% | 5,214 |
| Oct 29, 2025 | 64.30 | 64.97 | 61.93 | 62.48 | 62.48 | -2.16% | 6,984 |
| Oct 28, 2025 | 64.60 | 65.50 | 63.63 | 63.86 | 63.86 | -3.42% | 7,055 |
| Oct 27, 2025 | 68.60 | 69.61 | 58.01 | 66.12 | 66.12 | -1.79% | 15,584 |
| Oct 24, 2025 | 67.70 | 68.79 | 66.90 | 67.32 | 67.32 | 0.71% | 3,517 |
| Oct 23, 2025 | 67.00 | 67.27 | 65.52 | 66.85 | 66.85 | 2.36% | 3,155 |
| Oct 22, 2025 | 71.50 | 71.50 | 65.07 | 65.31 | 65.31 | -9.89% | 9,372 |
| Oct 21, 2025 | 73.75 | 75.07 | 72.48 | 72.48 | 72.48 | -1.66% | 4,465 |
| Oct 20, 2025 | 70.53 | 74.25 | 70.53 | 73.70 | 73.70 | 8.53% | 10,772 |
| Oct 17, 2025 | 64.48 | 68.96 | 64.45 | 67.91 | 67.91 | -1.56% | 3,869 |
| Oct 16, 2025 | 71.50 | 71.50 | 68.37 | 68.98 | 68.98 | -4.64% | 8,515 |
| Oct 15, 2025 | 70.50 | 72.98 | 69.89 | 72.34 | 72.34 | 4.84% | 8,879 |
| Oct 14, 2025 | 67.01 | 69.00 | 64.80 | 69.00 | 69.00 | -0.73% | 13,731 |
| Oct 13, 2025 | 73.07 | 75.12 | 69.11 | 69.51 | 69.51 | -3.66% | 17,093 |
| Oct 10, 2025 | 75.51 | 78.12 | 70.27 | 72.15 | 72.15 | -2.34% | 19,980 |
| Oct 9, 2025 | 77.58 | 78.33 | 73.56 | 73.88 | 73.88 | -5.12% | 10,512 |
| Oct 8, 2025 | 71.27 | 78.47 | 71.08 | 77.86 | 77.86 | 12.55% | 16,243 |
| Oct 7, 2025 | 70.30 | 70.99 | 68.39 | 69.18 | 69.18 | -1.87% | 12,827 |
| Oct 6, 2025 | 68.90 | 71.61 | 67.42 | 70.50 | 70.50 | 2.96% | 10,281 |
| Oct 3, 2025 | 73.50 | 74.56 | 67.94 | 68.47 | 68.47 | -3.39% | 17,353 |
| Oct 2, 2025 | 66.18 | 72.15 | 66.18 | 70.87 | 70.87 | 9.15% | 15,493 |
| Oct 1, 2025 | 63.61 | 66.67 | 63.61 | 64.93 | 64.93 | 2.21% | 4,544 |
| Sep 30, 2025 | 64.20 | 66.13 | 62.65 | 63.53 | 63.53 | 0.11% | 9,346 |
| Sep 29, 2025 | 62.90 | 63.67 | 61.70 | 63.46 | 63.46 | 4.24% | 6,789 |
| Sep 26, 2025 | 60.40 | 61.14 | 58.50 | 60.88 | 60.88 | 2.26% | 2,617 |