CRISPR Therapeutics AG (LON:0VRQ)
London · Delayed Price · Currency is GBP · Price in USD 56.15
-1.11 (-1.95%)
At close: Aug 1, 2025
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 48.49 | 51.69 | 48.13 | 51.69 | 51.69 | 5.11% | 5,660 |
| Jul 1, 2025 | 48.48 | 49.78 | 46.53 | 49.18 | 49.18 | 0.39% | 7,757 |
| Jun 30, 2025 | 47.50 | 51.49 | 47.21 | 48.99 | 48.99 | 4.71% | 13,944 |
| Jun 27, 2025 | 47.40 | 47.52 | 46.32 | 46.78 | 46.78 | -0.59% | 6,770 |
| Jun 26, 2025 | 48.18 | 48.44 | 45.60 | 47.06 | 47.06 | -0.99% | 21,921 |
| Jun 25, 2025 | 46.99 | 48.38 | 46.90 | 47.53 | 47.53 | 0.29% | 7,008 |
| Jun 24, 2025 | 46.50 | 47.71 | 46.15 | 47.39 | 47.39 | 4.96% | 6,607 |
| Jun 23, 2025 | 42.00 | 45.29 | 42.00 | 45.15 | 45.15 | 2.40% | 15,860 |
| Jun 20, 2025 | 44.97 | 47.00 | 43.53 | 44.10 | 44.10 | -0.35% | 16,852 |
| Jun 18, 2025 | 43.69 | 47.02 | 42.21 | 44.25 | 44.25 | 3.19% | 37,795 |
| Jun 17, 2025 | 42.60 | 45.43 | 42.31 | 42.88 | 42.88 | 3.34% | 19,782 |
| Jun 16, 2025 | 42.40 | 42.40 | 40.82 | 41.49 | 41.49 | -0.01% | 6,684 |
| Jun 13, 2025 | 40.20 | 41.68 | 40.00 | 41.50 | 41.50 | 0.10% | 14,839 |
| Jun 12, 2025 | 40.51 | 41.48 | 39.91 | 41.46 | 41.46 | -1.29% | 5,923 |
| Jun 11, 2025 | 43.31 | 43.75 | 41.98 | 42.00 | 42.00 | -2.54% | 16,308 |
| Jun 10, 2025 | 42.60 | 45.07 | 42.38 | 43.10 | 43.10 | 3.54% | 12,421 |
| Jun 9, 2025 | 42.22 | 43.68 | 41.06 | 41.62 | 41.62 | 0.39% | 22,230 |
| Jun 6, 2025 | 38.58 | 42.20 | 38.58 | 41.46 | 41.46 | 5.68% | 18,476 |
| Jun 5, 2025 | 38.10 | 39.84 | 37.04 | 39.23 | 39.23 | 2.88% | 8,191 |
| Jun 4, 2025 | 38.10 | 38.77 | 37.97 | 38.13 | 38.13 | 1.27% | 2,316 |
| Jun 3, 2025 | 37.69 | 38.12 | 36.37 | 37.65 | 37.65 | 1.83% | 4,574 |
| Jun 2, 2025 | 36.20 | 38.25 | 36.20 | 36.97 | 36.97 | 3.04% | 3,316 |
| May 30, 2025 | 36.95 | 36.97 | 35.50 | 35.88 | 35.88 | -1.68% | 3,758 |
| May 29, 2025 | 38.00 | 38.00 | 35.41 | 36.49 | 36.49 | -3.76% | 6,135 |
| May 28, 2025 | 38.13 | 38.14 | 37.20 | 37.92 | 37.92 | 0.02% | 5,066 |
| May 27, 2025 | 37.57 | 38.07 | 37.02 | 37.91 | 37.91 | 2.31% | 2,996 |
| May 23, 2025 | 37.00 | 37.06 | 36.36 | 37.06 | 37.06 | -1.77% | 2,888 |
| May 22, 2025 | 37.00 | 37.72 | 36.86 | 37.72 | 37.72 | 1.22% | 6,810 |
| May 21, 2025 | 38.80 | 39.43 | 37.00 | 37.27 | 37.27 | -7.29% | 6,280 |