CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	52.67	53.00	50.60	50.67	50.67	-1.36%	3,550
Feb 2, 2026	48.80	51.95	48.60	51.37	51.37	0.59%	6,148
Jan 30, 2026	53.45	53.84	50.67	51.07	51.07	-4.52%	11,059
Jan 29, 2026	53.76	54.26	52.72	53.49	53.49	-	8,805
Jan 28, 2026	54.80	54.92	53.09	53.49	53.49	-1.36%	3,124
Jan 27, 2026	55.10	56.48	53.66	54.23	54.23	-2.23%	2,995
Jan 26, 2026	55.40	55.85	53.80	55.46	55.46	0.24%	5,911
Jan 23, 2026	60.80	61.04	55.10	55.33	55.33	-8.28%	8,154
Jan 22, 2026	54.65	60.33	54.15	60.33	60.33	13.65%	7,158
Jan 21, 2026	52.00	54.30	51.90	53.08	53.08	-0.11%	3,519
Jan 20, 2026	52.62	53.38	51.00	53.14	53.14	-1.23%	6,593
Jan 16, 2026	54.80	54.80	53.16	53.80	53.80	-2.58%	5,471
Jan 15, 2026	57.03	57.36	54.52	55.23	55.23	-3.23%	3,776
Jan 14, 2026	56.48	57.91	55.29	57.07	57.07	2.42%	3,689
Jan 13, 2026	54.84	56.05	54.28	55.72	55.72	2.40%	3,265
Jan 12, 2026	53.60	55.70	53.60	54.41	54.41	0.92%	6,139
Jan 9, 2026	56.97	57.20	53.92	53.92	53.92	-5.20%	2,688
Jan 8, 2026	57.35	57.78	56.20	56.87	56.87	-1.53%	5,886
Jan 7, 2026	58.40	59.80	57.40	57.76	57.76	0.02%	3,706
Jan 6, 2026	55.43	60.66	54.80	57.75	57.75	5.69%	9,800
Jan 5, 2026	54.31	55.10	53.78	54.64	54.64	2.87%	4,119
Jan 2, 2026	53.00	53.95	52.21	53.12	53.12	0.65%	2,297
Dec 31, 2025	53.08	53.48	52.48	52.77	52.77	-0.90%	4,326
Dec 30, 2025	54.10	54.11	53.07	53.25	53.25	-1.48%	3,663
Dec 29, 2025	54.10	55.15	53.88	54.05	54.05	-4.69%	3,394
Dec 24, 2025	56.45	56.71	55.43	56.71	56.71	0.64%	660
Dec 23, 2025	58.25	58.25	56.00	56.35	56.35	-2.26%	3,459
Dec 22, 2025	56.85	59.03	54.50	57.65	57.65	4.29%	4,915
Dec 19, 2025	57.92	57.92	55.24	55.28	55.28	0.02%	2,123
Dec 18, 2025	54.99	56.17	54.90	55.27	55.27	-0.41%	677
Dec 17, 2025	56.25	57.84	55.50	55.50	55.50	-0.85%	1,108
Dec 16, 2025	55.50	57.69	55.40	55.97	55.97	-1.13%	2,630
Dec 15, 2025	57.01	58.34	55.75	56.61	56.61	-0.80%	2,240
Dec 12, 2025	57.44	58.44	55.53	57.07	57.07	-3.26%	4,622
Dec 11, 2025	57.15	59.00	56.09	58.99	58.99	2.28%	2,704
Dec 10, 2025	56.86	57.80	54.53	57.68	57.67	1.04%	2,182
Dec 9, 2025	57.37	57.90	55.69	57.08	57.08	-0.71%	2,288
Dec 8, 2025	58.20	58.76	56.67	57.49	57.49	2.08%	4,977
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