CRISPR Therapeutics AG (LON:0VRQ)
London · Delayed Price · Currency is GBP · Price in USD 55.53
-0.29 (-0.51%)
At close: Sep 12, 2025
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 55.85 | 56.32 | 55.05 | 55.77 | 55.77 | -0.09% | 3,592 |
| Sep 11, 2025 | 52.40 | 56.00 | 51.84 | 55.82 | 55.82 | 6.38% | 7,283 |
| Sep 10, 2025 | 53.34 | 54.20 | 52.47 | 52.47 | 52.47 | -0.76% | 7,720 |
| Sep 9, 2025 | 54.00 | 54.20 | 52.00 | 52.88 | 52.88 | -2.94% | 4,068 |
| Sep 8, 2025 | 54.45 | 55.52 | 54.24 | 54.48 | 54.48 | 1.26% | 3,956 |
| Sep 5, 2025 | 50.70 | 53.80 | 50.00 | 53.80 | 53.80 | 2.44% | 6,546 |
| Sep 4, 2025 | 53.49 | 53.70 | 51.68 | 52.52 | 52.52 | -0.54% | 1,976 |
| Sep 3, 2025 | 52.64 | 55.05 | 52.30 | 52.81 | 52.81 | 0.37% | 12,554 |
| Sep 2, 2025 | 51.80 | 53.40 | 50.50 | 52.61 | 52.61 | 1.69% | 9,410 |
| Aug 29, 2025 | 53.50 | 53.50 | 51.43 | 51.73 | 51.73 | -2.97% | 9,872 |
| Aug 28, 2025 | 53.76 | 53.95 | 52.72 | 53.32 | 53.32 | -0.34% | 3,034 |
| Aug 27, 2025 | 55.88 | 55.88 | 53.48 | 53.50 | 53.50 | -1.98% | 6,721 |
| Aug 26, 2025 | 55.32 | 55.32 | 54.20 | 54.58 | 54.58 | 0.11% | 8,523 |
| Aug 25, 2025 | 54.45 | 55.13 | 53.75 | 54.52 | 54.52 | 0.28% | 5,778 |
| Aug 22, 2025 | 52.70 | 55.10 | 52.61 | 54.37 | 54.37 | 3.01% | 5,932 |
| Aug 21, 2025 | 52.80 | 53.00 | 52.14 | 52.78 | 52.78 | 0.76% | 2,156 |
| Aug 20, 2025 | 53.73 | 54.37 | 51.80 | 52.38 | 52.38 | -3.25% | 12,403 |
| Aug 19, 2025 | 57.15 | 57.30 | 53.64 | 54.14 | 54.14 | -6.58% | 7,954 |
| Aug 18, 2025 | 59.83 | 59.83 | 57.86 | 57.96 | 57.96 | -2.84% | 5,249 |
| Aug 15, 2025 | 59.75 | 61.22 | 58.92 | 59.65 | 59.65 | 0.91% | 5,312 |
| Aug 14, 2025 | 57.60 | 60.50 | 57.25 | 59.11 | 59.11 | 0.99% | 6,001 |
| Aug 13, 2025 | 57.00 | 59.45 | 57.00 | 58.53 | 58.53 | 2.95% | 8,187 |
| Aug 12, 2025 | 54.86 | 56.86 | 54.86 | 56.86 | 56.86 | 2.36% | 4,401 |
| Aug 11, 2025 | 55.72 | 57.45 | 55.31 | 55.55 | 55.55 | 0.66% | 7,631 |
| Aug 8, 2025 | 56.56 | 56.65 | 54.40 | 55.18 | 55.18 | 0.08% | 4,489 |
| Aug 7, 2025 | 56.08 | 56.55 | 54.85 | 55.14 | 55.14 | -3.08% | 2,450 |
| Aug 6, 2025 | 56.36 | 57.21 | 53.41 | 56.89 | 56.89 | 1.35% | 10,802 |
| Aug 5, 2025 | 54.52 | 57.53 | 51.15 | 56.13 | 56.13 | -5.24% | 23,063 |
| Aug 4, 2025 | 57.61 | 59.55 | 56.03 | 59.24 | 59.24 | 5.51% | 6,497 |
| Aug 1, 2025 | 56.68 | 56.68 | 53.40 | 56.15 | 56.15 | -1.95% | 8,512 |
| Jul 31, 2025 | 57.91 | 58.49 | 56.17 | 57.26 | 57.26 | -2.55% | 5,940 |
| Jul 30, 2025 | 59.87 | 61.39 | 58.55 | 58.76 | 58.76 | -0.50% | 4,444 |
| Jul 29, 2025 | 63.75 | 63.75 | 58.89 | 59.05 | 59.05 | -8.70% | 10,081 |
| Jul 28, 2025 | 65.73 | 65.90 | 63.60 | 64.68 | 64.68 | -0.54% | 7,198 |
| Jul 25, 2025 | 66.47 | 67.49 | 64.45 | 65.03 | 65.03 | -1.31% | 4,096 |
| Jul 24, 2025 | 69.01 | 69.37 | 65.45 | 65.90 | 65.90 | -2.59% | 9,212 |
| Jul 23, 2025 | 67.00 | 69.40 | 66.40 | 67.65 | 67.65 | 5.05% | 12,363 |
| Jul 22, 2025 | 66.78 | 66.80 | 61.20 | 64.40 | 64.40 | -3.86% | 11,854 |
| Jul 21, 2025 | 67.66 | 71.12 | 65.63 | 66.98 | 66.98 | 4.02% | 30,490 |
| Jul 18, 2025 | 56.50 | 66.28 | 56.50 | 64.39 | 64.39 | 16.80% | 30,721 |
| Jul 17, 2025 | 55.62 | 56.10 | 54.90 | 55.13 | 55.13 | 1.10% | 5,940 |
| Jul 16, 2025 | 53.06 | 55.27 | 53.06 | 54.53 | 54.53 | 3.46% | 9,713 |
| Jul 15, 2025 | 56.82 | 57.36 | 52.49 | 52.70 | 52.70 | -5.65% | 8,095 |
| Jul 14, 2025 | 57.35 | 57.35 | 54.95 | 55.86 | 55.86 | -0.69% | 7,600 |
| Jul 11, 2025 | 59.00 | 59.48 | 56.25 | 56.25 | 56.25 | -3.12% | 9,327 |
| Jul 10, 2025 | 58.45 | 63.30 | 58.00 | 58.06 | 58.06 | -2.22% | 19,358 |
| Jul 9, 2025 | 54.50 | 59.38 | 54.50 | 59.38 | 59.38 | 8.13% | 14,105 |
| Jul 8, 2025 | 51.73 | 55.17 | 51.19 | 54.91 | 54.91 | 7.67% | 10,824 |
| Jul 7, 2025 | 52.96 | 52.96 | 50.25 | 51.00 | 51.00 | -2.26% | 5,051 |
| Jul 3, 2025 | 52.29 | 53.09 | 51.19 | 52.18 | 52.18 | 0.95% | 5,068 |