CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.23	51.47	47.34	47.91	47.91	-5.00%	2,675,126
Feb 20, 2025	52.58	52.77	49.22	50.43	50.43	-4.88%	2,974,052
Feb 19, 2025	52.40	55.88	52.23	53.02	53.02	1.53%	4,767,738
Feb 18, 2025	52.25	55.30	51.02	52.22	52.22	5.03%	6,027,188
Feb 14, 2025	46.21	52.60	46.04	49.72	49.72	14.33%	7,745,292
Feb 13, 2025	43.70	44.14	42.20	43.49	43.49	0.44%	2,049,491
Feb 12, 2025	40.67	44.20	40.50	43.30	43.30	9.29%	4,246,393
Feb 11, 2025	39.01	39.72	38.28	39.62	39.62	0.53%	2,027,670
Feb 10, 2025	40.00	40.04	39.18	39.41	39.41	-0.76%	1,420,191
Feb 7, 2025	41.00	41.74	39.35	39.71	39.71	-2.22%	2,173,230
Feb 6, 2025	42.71	42.88	40.54	40.61	40.61	-3.81%	1,595,822
Feb 5, 2025	40.79	42.60	40.53	42.22	42.22	4.27%	1,842,844
Feb 4, 2025	40.00	41.11	39.75	40.49	40.49	1.23%	1,507,110
Feb 3, 2025	40.19	41.10	39.21	40.00	40.00	-3.82%	2,234,888
Jan 31, 2025	42.15	43.00	41.42	41.59	41.59	-1.07%	2,038,805
Jan 30, 2025	41.59	42.89	41.28	42.04	42.04	2.01%	1,630,274
Jan 29, 2025	41.85	42.94	40.79	41.21	41.21	-1.44%	1,311,707
Jan 28, 2025	41.93	42.39	40.94	41.81	41.81	-0.10%	1,425,238
Jan 27, 2025	41.94	42.86	41.14	41.85	41.85	-3.62%	1,715,277
Jan 24, 2025	44.58	45.10	43.00	43.42	43.42	-1.83%	2,275,485
Jan 23, 2025	43.61	44.49	42.43	44.23	44.23	0.07%	2,493,125
Jan 22, 2025	41.65	45.77	41.19	44.20	44.20	6.48%	5,393,771
Jan 21, 2025	41.44	42.44	40.90	41.51	41.51	2.42%	1,813,932
Jan 17, 2025	41.00	41.55	40.45	40.53	40.53	0.57%	1,387,300
Jan 16, 2025	39.76	40.68	39.44	40.30	40.30	3.23%	1,613,634
Jan 15, 2025	39.88	40.99	38.89	39.04	39.04	1.77%	1,753,847
Jan 14, 2025	39.62	40.20	38.21	38.36	38.36	-1.26%	1,489,215
Jan 13, 2025	39.06	39.20	36.52	38.85	38.85	-2.12%	2,748,433
Jan 10, 2025	40.04	40.37	38.51	39.69	39.69	-3.88%	2,408,540
Jan 8, 2025	41.56	41.73	40.55	41.29	41.29	-1.50%	982,408
Jan 7, 2025	42.92	44.12	41.66	41.92	41.92	-1.20%	1,525,580
Jan 6, 2025	41.25	44.28	41.21	42.43	42.43	3.44%	2,430,324
Jan 3, 2025	41.50	42.09	40.70	41.02	41.02	-0.99%	1,445,617
Jan 2, 2025	39.81	41.44	39.34	41.43	41.43	5.26%	1,662,593
Dec 31, 2024	39.00	39.69	38.75	39.36	39.36	1.84%	1,661,938
Dec 30, 2024	39.55	39.67	38.20	38.65	38.65	-3.42%	2,189,153
Dec 27, 2024	40.76	41.14	39.85	40.02	40.02	-2.56%	1,665,944
Dec 26, 2024	40.21	41.34	40.00	41.07	41.07	0.32%	1,149,591
Dec 24, 2024	40.48	41.02	39.80	40.94	40.94	1.14%	759,865
Dec 23, 2024	40.82	40.84	39.77	40.48	40.48	-0.59%	1,516,756
Dec 20, 2024	40.25	41.02	39.41	40.72	40.72	0.83%	3,348,387
Dec 19, 2024	41.68	41.76	39.80	40.39	40.39	-1.64%	2,377,222
Dec 18, 2024	44.84	44.99	40.61	41.06	41.06	-8.00%	2,377,943
Dec 17, 2024	44.12	44.92	43.40	44.63	44.63	0.88%	1,354,239
Dec 16, 2024	43.95	45.16	43.74	44.24	44.24	1.05%	1,559,961
Dec 13, 2024	45.01	45.34	42.86	43.78	43.78	-3.57%	3,191,549
Dec 12, 2024	47.41	47.68	45.39	45.40	45.40	-4.98%	1,977,206
Dec 11, 2024	49.00	49.38	47.35	47.78	47.78	-1.85%	1,508,131
Dec 10, 2024	49.95	50.50	48.32	48.68	48.68	-2.33%	1,701,047
Dec 9, 2024	53.00	53.97	49.83	49.84	49.84	-4.76%	2,056,329
Dec 6, 2024	49.79	52.39	49.75	52.33	52.33	5.70%	1,649,424
Dec 5, 2024	51.24	51.28	49.00	49.51	49.51	-3.19%	1,446,083
Dec 4, 2024	51.39	52.31	50.54	51.14	51.14	-0.20%	1,464,355
Dec 3, 2024	54.20	54.55	51.20	51.24	51.24	-7.09%	1,957,885
Dec 2, 2024	51.12	55.50	50.97	55.15	55.15	7.78%	3,655,262
Nov 29, 2024	51.00	51.67	50.25	51.17	51.17	0.65%	757,701
Nov 27, 2024	49.70	50.97	49.59	50.84	50.84	3.10%	1,013,949
Nov 26, 2024	50.00	50.63	48.49	49.31	49.31	-2.16%	1,189,846
Nov 25, 2024	49.21	51.73	48.89	50.40	50.40	5.26%	2,224,487
Nov 22, 2024	46.37	48.00	45.85	47.88	47.88	3.43%	1,504,257
Nov 21, 2024	47.21	47.21	45.51	46.29	46.29	-2.05%	2,094,587
Nov 20, 2024	47.14	47.91	46.61	47.26	47.26	0.62%	1,948,039
Nov 19, 2024	46.97	47.53	46.56	46.97	46.97	-0.70%	1,527,108
Nov 18, 2024	47.83	48.28	46.71	47.30	47.30	0.11%	2,041,081
Nov 15, 2024	47.61	48.44	46.30	47.25	47.25	0.85%	3,133,146
Nov 14, 2024	49.86	50.10	46.84	46.85	46.85	-5.90%	1,958,025
Nov 13, 2024	50.90	52.43	49.41	49.79	49.79	-1.85%	1,862,682
Nov 12, 2024	53.80	53.99	50.53	50.73	50.73	-7.53%	2,175,357
Nov 11, 2024	53.13	59.07	53.00	54.86	54.86	6.28%	3,659,151
Nov 8, 2024	51.21	52.52	50.60	51.62	51.62	-0.50%	1,306,222
Nov 7, 2024	51.40	53.26	51.15	51.88	51.88	2.29%	1,598,476
Nov 6, 2024	51.80	51.88	49.39	50.72	50.72	0.71%	2,277,415
Nov 5, 2024	49.35	50.42	47.04	50.36	50.36	-0.45%	2,171,940
Nov 4, 2024	50.44	51.90	49.22	50.59	50.59	-0.33%	1,601,759
Nov 1, 2024	46.96	50.85	46.91	50.76	50.76	9.42%	2,263,380
Oct 31, 2024	47.76	47.99	46.30	46.39	46.39	-3.21%	1,279,425
Oct 30, 2024	48.51	49.87	47.60	47.93	47.93	-2.06%	1,165,855
Oct 29, 2024	49.53	49.75	48.44	48.94	48.94	-1.55%	1,185,228
Oct 28, 2024	47.99	50.50	47.75	49.71	49.71	4.96%	1,706,512
Oct 25, 2024	47.96	48.88	47.26	47.36	47.36	-1.23%	1,109,369
Oct 24, 2024	46.19	47.98	45.92	47.95	47.95	4.24%	1,104,905
Oct 23, 2024	47.95	47.96	45.44	46.00	46.00	-4.25%	1,827,426
Oct 22, 2024	48.26	48.42	47.82	48.04	48.04	-0.97%	834,047
Oct 21, 2024	48.59	48.94	48.20	48.51	48.51	-0.84%	788,699
Oct 18, 2024	48.55	49.24	48.40	48.92	48.92	1.30%	782,357
Oct 17, 2024	48.91	49.28	48.25	48.29	48.29	-1.45%	1,151,264
Oct 16, 2024	48.32	49.25	47.90	49.00	49.00	1.98%	1,004,694
Oct 15, 2024	47.86	48.54	47.20	48.05	48.05	0.47%	867,986
Oct 14, 2024	46.74	47.88	46.10	47.83	47.83	2.08%	1,046,413
Oct 11, 2024	45.28	47.50	45.03	46.85	46.85	3.22%	1,108,443
Oct 10, 2024	45.01	45.70	44.50	45.39	45.39	-0.02%	576,076
Oct 9, 2024	45.00	45.76	44.44	45.40	45.40	0.44%	668,821
Oct 8, 2024	45.08	45.39	44.60	45.20	45.20	-0.64%	1,038,953
Oct 7, 2024	45.43	45.68	44.88	45.49	45.49	0.26%	823,485
Oct 4, 2024	45.53	45.80	44.61	45.37	45.37	1.05%	1,134,352
Oct 3, 2024	45.24	45.57	44.63	44.90	44.90	-1.77%	1,204,446
Oct 2, 2024	45.25	45.99	44.83	45.71	45.71	0.29%	927,441
Oct 1, 2024	47.00	47.01	45.02	45.58	45.58	-2.98%	1,258,756
Sep 30, 2024	46.94	47.69	46.44	46.98	46.98	-0.72%	926,907
Sep 27, 2024	47.04	47.63	46.70	47.32	47.32	1.79%	869,891