CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	56.45	56.83	55.21	56.71	56.71	0.44%	651,783
Dec 23, 2025	57.10	57.24	55.81	56.46	56.46	-2.50%	1,340,383
Dec 22, 2025	56.02	59.18	54.50	57.91	57.91	3.67%	2,100,279
Dec 19, 2025	55.35	56.68	55.00	55.86	55.86	1.86%	3,281,846
Dec 18, 2025	54.90	57.03	54.81	54.84	54.84	0.18%	1,193,222
Dec 17, 2025	55.74	58.00	54.60	54.74	54.74	-2.20%	1,164,379
Dec 16, 2025	55.68	57.58	55.29	55.97	55.97	-0.50%	1,142,737
Dec 15, 2025	57.12	58.35	55.65	56.25	56.25	-0.76%	1,563,283
Dec 12, 2025	57.95	58.50	55.52	56.68	56.68	-2.43%	1,401,100
Dec 11, 2025	56.85	59.25	56.61	58.09	58.09	0.87%	1,345,911
Dec 10, 2025	56.34	58.47	54.41	57.59	57.59	0.96%	1,567,395
Dec 9, 2025	57.00	58.00	55.65	57.04	57.04	-0.56%	2,167,019
Dec 8, 2025	58.12	58.76	56.68	57.36	57.36	0.84%	1,304,472
Dec 5, 2025	58.18	58.76	56.01	56.88	56.88	-2.23%	1,660,255
Dec 4, 2025	55.99	59.77	54.93	58.18	58.18	3.91%	3,111,106
Dec 3, 2025	51.49	56.01	51.16	55.99	55.99	8.55%	1,948,883
Dec 2, 2025	52.43	53.03	51.20	51.58	51.58	-1.13%	1,416,528
Dec 1, 2025	52.30	53.46	51.00	52.17	52.17	-2.43%	2,287,576
Nov 28, 2025	52.84	54.00	51.50	53.47	53.47	0.32%	1,406,810
Nov 26, 2025	53.63	53.78	52.30	53.30	53.30	-0.50%	2,084,305
Nov 25, 2025	50.89	53.89	49.96	53.57	53.57	4.53%	2,359,109
Nov 24, 2025	50.40	51.51	49.31	51.25	51.25	2.03%	2,488,792
Nov 21, 2025	48.48	51.45	48.02	50.23	50.23	1.91%	2,753,748
Nov 20, 2025	51.61	53.20	48.24	49.29	49.29	-2.84%	2,370,436
Nov 19, 2025	53.83	53.83	50.56	50.73	50.73	-5.12%	1,736,906
Nov 18, 2025	54.55	55.00	52.07	53.47	53.47	-3.34%	2,436,838
Nov 17, 2025	51.36	55.77	51.22	55.32	55.32	5.31%	4,451,365
Nov 14, 2025	49.58	54.77	49.11	52.53	52.53	2.78%	4,266,817
Nov 13, 2025	51.70	51.78	50.27	51.11	51.11	-2.07%	2,919,602
Nov 12, 2025	55.31	55.69	52.05	52.19	52.19	-5.47%	2,760,506
Nov 11, 2025	54.18	56.15	52.82	55.21	55.21	1.15%	2,116,003
Nov 10, 2025	58.06	58.48	53.83	54.58	54.58	-0.98%	2,349,631
Nov 7, 2025	53.61	55.22	52.42	55.12	55.12	-2.63%	2,936,609
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%	2,083,556
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