CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	51.89	52.37	48.82	49.99	-	-3.87%	1,473,804
Feb 3, 2026	51.23	53.00	50.61	52.00	52.00	1.34%	1,382,016
Feb 2, 2026	49.50	51.92	49.10	51.31	51.31	2.70%	1,710,301
Jan 30, 2026	52.12	53.84	49.73	49.96	49.96	-6.35%	2,231,368
Jan 29, 2026	53.03	54.09	52.67	53.35	53.35	-0.63%	1,559,540
Jan 28, 2026	54.30	54.63	53.07	53.69	53.69	-1.05%	1,214,132
Jan 27, 2026	55.50	56.69	53.57	54.26	54.26	-0.71%	1,346,786
Jan 26, 2026	54.77	55.71	53.72	54.65	54.65	-1.57%	1,346,499
Jan 23, 2026	60.70	60.70	55.05	55.52	55.52	-8.70%	2,381,627
Jan 22, 2026	54.53	60.86	54.22	60.81	60.81	11.11%	3,425,080
Jan 21, 2026	52.14	54.81	51.80	54.73	54.73	4.03%	1,570,918
Jan 20, 2026	52.02	53.46	51.00	52.61	52.61	-1.68%	1,808,760
Jan 16, 2026	54.15	54.75	53.10	53.51	53.51	-1.29%	1,409,225
Jan 15, 2026	56.92	57.31	54.04	54.21	54.21	-4.71%	1,507,105
Jan 14, 2026	55.99	57.99	55.30	56.89	56.89	1.26%	1,770,546
Jan 13, 2026	55.69	56.64	54.12	56.18	56.18	1.59%	1,540,970
Jan 12, 2026	54.00	55.70	53.37	55.30	55.30	2.71%	1,951,241
Jan 9, 2026	56.96	57.37	53.68	53.84	53.84	-4.54%	2,100,794
Jan 8, 2026	57.75	57.75	56.03	56.40	56.40	-2.74%	1,511,734
Jan 7, 2026	58.72	59.89	57.30	57.99	57.99	-0.34%	1,900,352
Jan 6, 2026	55.13	60.73	54.90	58.19	58.19	5.51%	2,863,487
Jan 5, 2026	53.82	55.52	53.73	55.15	55.15	2.57%	1,936,990
Jan 2, 2026	52.72	54.27	52.10	53.77	53.77	2.54%	1,373,189
Dec 31, 2025	53.13	53.46	52.35	52.44	52.44	-1.41%	1,383,494
Dec 30, 2025	54.06	54.12	52.98	53.19	53.19	-1.45%	1,363,787
Dec 29, 2025	54.59	55.41	53.80	53.97	53.97	-2.02%	1,279,779
Dec 26, 2025	56.48	56.54	53.76	55.08	55.08	-2.87%	1,410,636
Dec 24, 2025	56.45	56.83	55.21	56.71	56.71	0.44%	652,969
Dec 23, 2025	57.10	57.24	55.81	56.46	56.46	-2.50%	1,343,291
Dec 22, 2025	56.02	59.18	54.50	57.91	57.91	3.67%	2,103,057
Dec 19, 2025	55.35	56.68	55.00	55.86	55.86	1.86%	3,283,623
Dec 18, 2025	54.90	57.03	54.77	54.84	54.84	0.18%	1,335,412
Dec 17, 2025	55.74	58.00	54.60	54.74	54.74	-2.20%	1,175,613
Dec 16, 2025	55.68	57.58	55.29	55.97	55.97	-0.50%	1,144,669
Dec 15, 2025	57.12	58.35	55.65	56.25	56.25	-0.76%	1,565,200
Dec 12, 2025	57.95	58.50	55.52	56.68	56.68	-2.43%	1,402,459
Dec 11, 2025	56.85	59.25	56.61	58.09	58.09	0.87%	1,348,891
Dec 10, 2025	56.34	58.47	54.41	57.59	57.59	0.96%	1,570,928
Dec 9, 2025	57.00	58.00	55.65	57.04	57.04	-0.56%	2,169,160
Dec 8, 2025	58.12	58.76	56.68	57.36	57.36	0.84%	1,309,474
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