CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
65.33
+0.20 (0.31%)
At close: Jul 21, 2025, 4:00 PM
65.61
+0.28 (0.43%)
Pre-market: Jul 22, 2025, 9:04 AM EDT
CRISPR Therapeutics AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 47.47 | 48.48 | 46.85 | 47.66 | 47.66 | 1.88% | 2,123,543 |
Jun 24, 2025 | 46.47 | 47.76 | 46.02 | 46.78 | 46.78 | 2.70% | 2,456,983 |
Jun 23, 2025 | 43.71 | 45.79 | 43.23 | 45.55 | 45.55 | 2.94% | 2,234,203 |
Jun 20, 2025 | 44.84 | 45.14 | 43.50 | 44.25 | 44.25 | -0.41% | 3,055,908 |
Jun 18, 2025 | 43.13 | 47.04 | 42.17 | 44.43 | 44.43 | 2.87% | 5,699,673 |
Jun 17, 2025 | 43.41 | 45.60 | 42.80 | 43.19 | 43.19 | 3.87% | 3,881,534 |
Jun 16, 2025 | 42.19 | 42.35 | 40.76 | 41.58 | 41.58 | 0.53% | 1,687,271 |
Jun 13, 2025 | 40.28 | 41.74 | 40.00 | 41.36 | 41.36 | 0.19% | 2,019,707 |
Jun 12, 2025 | 40.70 | 41.50 | 39.81 | 41.28 | 41.28 | -0.58% | 1,632,700 |
Jun 11, 2025 | 43.75 | 43.75 | 41.49 | 41.52 | 41.52 | -3.31% | 2,055,926 |
Jun 10, 2025 | 42.87 | 45.14 | 42.77 | 42.94 | 42.94 | 2.02% | 3,531,123 |
Jun 9, 2025 | 43.33 | 43.73 | 41.05 | 42.09 | 42.09 | 0.55% | 3,289,575 |
Jun 6, 2025 | 39.59 | 42.36 | 39.59 | 41.86 | 41.86 | 8.53% | 4,726,279 |
Jun 5, 2025 | 38.16 | 39.98 | 37.02 | 38.57 | 38.57 | 1.37% | 2,597,708 |
Jun 4, 2025 | 38.10 | 38.88 | 37.95 | 38.05 | 38.05 | 0.03% | 1,446,522 |
Jun 3, 2025 | 37.47 | 38.15 | 36.08 | 38.04 | 38.04 | 2.95% | 1,838,491 |
Jun 2, 2025 | 36.74 | 38.34 | 36.55 | 36.95 | 36.95 | 1.82% | 2,381,461 |
May 30, 2025 | 36.83 | 36.95 | 35.48 | 36.29 | 36.29 | -1.33% | 2,079,307 |
May 29, 2025 | 37.40 | 37.41 | 35.38 | 36.78 | 36.78 | -1.20% | 2,724,785 |
May 28, 2025 | 37.71 | 38.13 | 37.17 | 37.23 | 37.23 | -0.92% | 1,632,951 |
May 27, 2025 | 37.74 | 38.10 | 37.02 | 37.57 | 37.57 | 1.93% | 2,055,243 |
May 23, 2025 | 36.47 | 37.20 | 36.36 | 36.86 | 36.86 | -1.79% | 1,261,080 |
May 22, 2025 | 37.00 | 37.89 | 36.80 | 37.53 | 37.53 | 1.46% | 1,341,189 |
May 21, 2025 | 38.80 | 39.41 | 36.88 | 36.99 | 36.99 | -5.76% | 2,002,707 |
May 20, 2025 | 38.81 | 40.27 | 37.74 | 39.25 | 39.25 | 1.47% | 1,973,306 |
May 19, 2025 | 38.19 | 39.00 | 37.70 | 38.68 | 38.68 | -0.23% | 1,486,979 |
May 16, 2025 | 37.30 | 38.98 | 36.71 | 38.77 | 38.77 | 6.77% | 2,943,919 |
May 15, 2025 | 35.32 | 36.36 | 34.87 | 36.31 | 36.31 | 1.99% | 1,413,656 |
May 14, 2025 | 37.21 | 38.64 | 35.38 | 35.60 | 35.60 | -4.35% | 2,119,415 |
May 13, 2025 | 37.74 | 37.90 | 36.29 | 37.22 | 37.22 | -0.98% | 2,029,198 |
May 12, 2025 | 36.54 | 38.02 | 36.26 | 37.59 | 37.59 | 5.53% | 1,961,018 |
May 9, 2025 | 36.39 | 37.34 | 35.55 | 35.62 | 35.62 | -1.44% | 1,741,205 |
May 8, 2025 | 34.88 | 36.86 | 34.12 | 36.14 | 36.14 | 5.52% | 2,487,411 |