CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	52.55	53.98	52.15	54.03	-	2.45%	1,870,508
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
Aug 28, 2025	53.60	53.94	52.73	53.05	53.05	-0.90%	1,449,487
Aug 27, 2025	55.04	55.30	53.25	53.53	53.53	-2.46%	1,477,488
Aug 26, 2025	54.49	55.27	54.08	54.88	54.88	1.39%	1,278,475
Aug 25, 2025	54.28	55.13	53.68	54.13	54.13	-0.35%	1,487,296
Aug 22, 2025	52.81	55.08	52.61	54.32	54.32	2.84%	1,726,470
Aug 21, 2025	52.69	53.05	52.07	52.82	52.82	-0.47%	1,176,597
Aug 20, 2025	53.08	54.37	51.80	53.07	53.07	-2.01%	2,006,457
Aug 19, 2025	57.30	57.39	53.54	54.16	54.16	-5.96%	3,100,372
Aug 18, 2025	59.35	59.46	57.49	57.59	57.59	-3.58%	2,218,977
Aug 15, 2025	59.77	61.44	58.91	59.73	59.73	1.55%	3,063,493
Aug 14, 2025	58.57	60.64	57.22	58.82	58.82	2.60%	4,974,449
Aug 13, 2025	57.00	60.83	57.00	57.33	57.33	1.29%	6,935,888
Aug 12, 2025	55.83	57.47	55.45	56.60	56.60	2.15%	2,181,047
Aug 11, 2025	55.98	57.50	55.09	55.41	55.41	0.75%	2,014,273
Aug 8, 2025	56.23	56.37	54.39	55.00	55.00	-1.72%	1,623,412
Aug 7, 2025	56.35	56.80	54.75	55.96	55.96	-0.67%	1,906,978
Aug 6, 2025	55.59	57.25	53.40	56.34	56.34	1.35%	2,431,584
Aug 5, 2025	54.30	57.63	52.50	55.59	55.59	-6.71%	4,543,308
Aug 4, 2025	56.30	59.89	55.83	59.59	59.59	6.24%	3,401,053
Aug 1, 2025	54.30	56.78	53.70	56.09	56.09	-0.30%	2,992,284
Jul 31, 2025	56.22	58.50	56.00	56.26	56.26	-2.46%	3,267,241
Jul 30, 2025	60.59	61.39	56.49	57.68	57.68	-2.27%	3,273,964
Jul 29, 2025	62.81	62.88	58.68	59.02	59.02	-7.42%	4,206,304
Jul 28, 2025	64.98	65.72	63.36	63.75	63.75	-1.56%	1,688,133
Jul 25, 2025	65.98	67.37	64.41	64.76	64.76	-1.97%	2,914,977
Jul 24, 2025	68.55	69.57	65.35	66.06	66.06	-3.05%	2,925,225
Jul 23, 2025	67.91	69.58	66.31	68.14	68.14	3.35%	3,790,615
Jul 22, 2025	64.68	66.77	61.13	65.93	65.93	0.92%	4,205,598
Jul 21, 2025	66.53	71.13	64.89	65.33	65.33	0.31%	7,125,898
Jul 18, 2025	59.22	66.49	59.00	65.13	65.13	18.22%	10,165,913
Jul 17, 2025	55.85	56.20	54.80	55.09	55.09	-0.09%	2,201,083
Jul 16, 2025	53.44	55.33	53.40	55.14	55.14	4.57%	3,318,172
Jul 15, 2025	56.35	56.87	52.33	52.73	52.73	-6.54%	3,116,814
Jul 14, 2025	55.84	56.67	54.93	56.42	56.42	-0.67%	2,462,866
Jul 11, 2025	58.88	59.48	55.88	56.80	56.80	-3.73%	2,890,458
Jul 10, 2025	62.00	62.00	57.90	59.00	59.00	-1.80%	4,590,263
Jul 9, 2025	55.90	60.13	55.79	60.08	60.08	9.60%	5,356,002
Jul 8, 2025	51.32	55.21	51.15	54.82	54.82	7.09%	3,777,391
Jul 7, 2025	51.77	52.88	50.26	51.19	51.19	-1.88%	2,181,436
Jul 3, 2025	52.36	53.08	51.15	52.17	52.17	0.97%	1,839,155
Jul 2, 2025	48.13	52.29	48.12	51.67	51.67	6.51%	3,365,502
Jul 1, 2025	48.39	49.92	46.60	48.51	48.51	-0.27%	3,448,218
Jun 30, 2025	47.86	51.52	47.17	48.64	48.64	2.42%	5,290,336
Jun 27, 2025	46.72	47.67	46.20	47.49	47.49	1.69%	15,084,989
Jun 26, 2025	47.33	47.55	45.60	46.70	46.70	-2.01%	2,681,875