CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
55.12
-1.49 (-2.63%)
At close: Nov 7, 2025, 4:00 PM EST
55.56
+0.44 (0.79%)
After-hours: Nov 7, 2025, 7:59 PM EST
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 53.61 | 55.22 | 52.42 | 55.12 | 55.12 | -2.63% | 2,931,722 |
| Nov 6, 2025 | 56.51 | 58.75 | 54.57 | 56.61 | 56.61 | -0.67% | 2,745,943 |
| Nov 5, 2025 | 56.50 | 57.23 | 54.91 | 56.99 | 56.99 | 1.03% | 2,074,386 |
| Nov 4, 2025 | 59.97 | 60.64 | 56.00 | 56.41 | 56.41 | -8.97% | 3,280,643 |
| Nov 3, 2025 | 63.02 | 64.74 | 60.53 | 61.97 | 61.97 | -3.16% | 1,922,535 |
| Oct 31, 2025 | 61.19 | 65.98 | 60.53 | 63.99 | 63.99 | 4.73% | 3,020,777 |
| Oct 30, 2025 | 61.81 | 62.77 | 60.91 | 61.10 | 61.10 | -2.33% | 1,545,039 |
| Oct 29, 2025 | 64.30 | 65.05 | 61.71 | 62.56 | 62.56 | -2.51% | 1,771,940 |
| Oct 28, 2025 | 65.66 | 65.71 | 63.59 | 64.17 | 64.17 | -2.36% | 1,855,622 |
| Oct 27, 2025 | 67.13 | 67.73 | 64.10 | 65.72 | 65.72 | -2.80% | 3,004,765 |
| Oct 24, 2025 | 68.21 | 68.71 | 66.85 | 67.61 | 67.61 | 0.60% | 1,342,612 |
| Oct 23, 2025 | 66.61 | 67.49 | 65.45 | 67.21 | 67.21 | 1.04% | 1,553,012 |
| Oct 22, 2025 | 70.10 | 70.74 | 64.80 | 66.52 | 66.52 | -8.02% | 3,193,011 |
| Oct 21, 2025 | 73.79 | 75.06 | 71.00 | 72.32 | 72.32 | -2.23% | 1,865,205 |
| Oct 20, 2025 | 71.13 | 74.43 | 70.80 | 73.97 | 73.97 | 6.97% | 2,688,416 |
| Oct 17, 2025 | 67.55 | 69.57 | 67.00 | 69.15 | 69.15 | 1.05% | 2,006,969 |
| Oct 16, 2025 | 70.00 | 71.52 | 67.82 | 68.43 | 68.43 | -4.72% | 2,580,655 |
| Oct 15, 2025 | 70.01 | 73.09 | 69.80 | 71.82 | 71.82 | 3.52% | 2,366,334 |
| Oct 14, 2025 | 67.50 | 71.31 | 64.80 | 69.38 | 69.38 | 1.60% | 2,521,720 |
| Oct 13, 2025 | 75.12 | 75.16 | 67.90 | 68.29 | 68.29 | -6.54% | 3,193,443 |
| Oct 10, 2025 | 77.33 | 78.00 | 70.30 | 73.07 | 73.07 | -2.47% | 3,840,649 |
| Oct 9, 2025 | 77.80 | 78.38 | 73.55 | 74.92 | 74.92 | -2.42% | 2,676,759 |
| Oct 8, 2025 | 71.19 | 78.48 | 70.77 | 76.78 | 76.78 | 8.72% | 5,868,198 |
| Oct 7, 2025 | 70.31 | 71.15 | 68.26 | 70.62 | 70.62 | 0.61% | 1,543,848 |
| Oct 6, 2025 | 68.01 | 71.64 | 67.38 | 70.19 | 70.19 | 3.62% | 2,477,827 |
| Oct 3, 2025 | 73.88 | 73.95 | 67.71 | 67.74 | 67.74 | -6.98% | 3,679,342 |
| Oct 2, 2025 | 67.26 | 72.95 | 66.57 | 72.82 | 72.82 | 10.07% | 4,280,524 |
| Oct 1, 2025 | 64.75 | 66.70 | 64.66 | 66.16 | 66.16 | 2.08% | 1,956,630 |
| Sep 30, 2025 | 63.82 | 66.29 | 62.62 | 64.81 | 64.81 | 1.63% | 2,576,343 |
| Sep 29, 2025 | 62.15 | 64.20 | 61.56 | 63.77 | 63.77 | 3.41% | 2,116,938 |
| Sep 26, 2025 | 60.35 | 61.69 | 58.49 | 61.67 | 61.67 | 2.24% | 1,957,222 |
| Sep 25, 2025 | 58.98 | 61.16 | 58.40 | 60.32 | 60.32 | -1.20% | 1,781,110 |
| Sep 24, 2025 | 61.13 | 63.50 | 60.30 | 61.05 | 61.05 | 0.48% | 2,165,981 |
| Sep 23, 2025 | 61.63 | 63.63 | 60.31 | 60.76 | 60.76 | -2.16% | 2,355,824 |
| Sep 22, 2025 | 62.35 | 64.19 | 60.50 | 62.10 | 62.10 | -0.35% | 2,385,811 |
| Sep 19, 2025 | 63.18 | 64.18 | 62.27 | 62.32 | 62.32 | -0.99% | 5,234,673 |
| Sep 18, 2025 | 60.72 | 63.10 | 60.55 | 62.94 | 62.94 | 6.55% | 2,792,466 |
| Sep 17, 2025 | 61.25 | 61.75 | 57.80 | 59.07 | 59.07 | -3.46% | 2,768,291 |
| Sep 16, 2025 | 57.92 | 62.08 | 56.53 | 61.19 | 61.19 | 5.79% | 4,625,329 |
| Sep 15, 2025 | 57.25 | 58.60 | 55.68 | 57.84 | 57.84 | 2.81% | 2,326,536 |
| Sep 12, 2025 | 56.10 | 56.49 | 55.10 | 56.26 | 56.26 | 0.66% | 2,000,727 |
| Sep 11, 2025 | 51.94 | 56.00 | 51.85 | 55.89 | 55.89 | 7.87% | 2,204,908 |
| Sep 10, 2025 | 53.67 | 53.93 | 51.63 | 51.81 | 51.81 | -3.50% | 1,160,064 |
| Sep 9, 2025 | 54.01 | 54.32 | 52.00 | 53.69 | 53.69 | -0.76% | 1,850,676 |
| Sep 8, 2025 | 55.00 | 55.59 | 54.00 | 54.10 | 54.10 | -1.39% | 1,500,102 |
| Sep 5, 2025 | 52.55 | 54.94 | 52.15 | 54.86 | 54.86 | 4.02% | 2,736,468 |
| Sep 4, 2025 | 52.82 | 52.99 | 51.66 | 52.74 | 52.74 | -0.45% | 2,061,901 |
| Sep 3, 2025 | 52.60 | 55.15 | 52.31 | 52.98 | 52.98 | 0.61% | 1,636,743 |
| Sep 2, 2025 | 50.99 | 53.40 | 50.83 | 52.66 | 52.66 | 1.60% | 1,494,809 |
| Aug 29, 2025 | 53.00 | 53.07 | 51.36 | 51.83 | 51.83 | -2.30% | 1,589,359 |