CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
40.72
+0.34 (0.83%)
At close: Dec 20, 2024, 4:00 PM
40.95
+0.23 (0.56%)
After-hours: Dec 20, 2024, 7:32 PM EST
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 40.25 | 41.02 | 39.41 | 40.72 | 40.72 | 0.82% | 3,127,149 |
| Dec 19, 2024 | 41.68 | 41.76 | 39.80 | 40.39 | 40.39 | -1.63% | 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% | 1,560,000 |
| 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% | 1,446,100 |
| 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% | 1,957,900 |
| Dec 2, 2024 | 51.12 | 55.50 | 50.97 | 55.15 | 55.15 | 7.78% | 3,655,300 |
| 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% | 2,224,500 |
| Nov 22, 2024 | 46.37 | 48.00 | 45.85 | 47.88 | 47.88 | 3.43% | 1,504,300 |
| Nov 21, 2024 | 47.21 | 47.21 | 45.51 | 46.29 | 46.29 | -2.05% | 2,094,600 |
| 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% | 2,041,100 |
| 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% | 1,862,700 |
| Nov 12, 2024 | 53.80 | 53.99 | 50.53 | 50.73 | 50.73 | -7.53% | 2,175,400 |
| Nov 11, 2024 | 53.13 | 59.07 | 53.00 | 54.86 | 54.86 | 6.28% | 3,659,200 |
| 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% | 1,598,500 |
| 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 | 49.21 | 50.59 | 50.59 | -0.33% | 1,601,800 |
| Nov 1, 2024 | 46.96 | 50.85 | 46.91 | 50.76 | 50.76 | 9.42% | 2,263,400 |
| 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% | 1,165,900 |
| 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% | 1,109,400 |
| 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% | 788,700 |
| Oct 18, 2024 | 48.55 | 49.24 | 48.40 | 48.92 | 48.92 | 1.30% | 782,400 |
| Oct 17, 2024 | 48.91 | 49.28 | 48.25 | 48.29 | 48.29 | -1.45% | 1,151,300 |
| 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 | 0.46% | 868,000 |
| Oct 14, 2024 | 46.74 | 47.88 | 46.10 | 47.83 | 47.83 | 2.09% | 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% | 576,100 |
| 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% | 1,039,000 |
| 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% | 1,258,800 |
| 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% | 869,900 |
| Sep 26, 2024 | 46.93 | 47.30 | 45.83 | 46.49 | 46.49 | 1.24% | 855,116 |
| Sep 25, 2024 | 46.72 | 47.36 | 45.87 | 45.92 | 45.92 | -1.86% | 971,000 |
| Sep 24, 2024 | 46.96 | 47.40 | 46.45 | 46.79 | 46.79 | 0.11% | 809,503 |
| Sep 23, 2024 | 48.54 | 48.56 | 46.73 | 46.74 | 46.74 | -2.99% | 955,300 |
| Sep 20, 2024 | 49.40 | 49.40 | 47.83 | 48.18 | 48.18 | -2.65% | 1,775,423 |
| Sep 19, 2024 | 51.30 | 51.39 | 49.40 | 49.49 | 49.49 | -0.20% | 1,036,900 |
| Sep 18, 2024 | 50.00 | 51.99 | 49.18 | 49.59 | 49.59 | -0.56% | 1,686,332 |
| Sep 17, 2024 | 48.26 | 50.61 | 48.07 | 49.87 | 49.87 | 4.46% | 1,908,425 |
| Sep 16, 2024 | 48.97 | 49.09 | 47.05 | 47.74 | 47.74 | -2.45% | 978,600 |
| Sep 13, 2024 | 46.50 | 48.99 | 46.45 | 48.94 | 48.94 | 6.65% | 1,386,015 |
| Sep 12, 2024 | 45.36 | 46.36 | 44.43 | 45.89 | 45.89 | 0.99% | 733,600 |
| Sep 11, 2024 | 45.23 | 45.50 | 44.21 | 45.44 | 45.44 | -0.33% | 700,803 |
| Sep 10, 2024 | 45.00 | 45.81 | 44.14 | 45.59 | 45.59 | 1.60% | 713,628 |
| Sep 9, 2024 | 44.71 | 45.57 | 44.38 | 44.87 | 44.87 | 0.56% | 761,527 |
| Sep 6, 2024 | 45.25 | 45.60 | 43.42 | 44.62 | 44.62 | -1.39% | 1,143,930 |
| Sep 5, 2024 | 45.17 | 45.73 | 44.04 | 45.25 | 45.25 | 0.49% | 924,600 |
| Sep 4, 2024 | 45.39 | 46.14 | 44.71 | 45.03 | 45.03 | -1.08% | 822,713 |
| Sep 3, 2024 | 47.37 | 48.27 | 45.19 | 45.52 | 45.52 | -4.61% | 1,119,749 |
| Aug 30, 2024 | 47.72 | 48.18 | 47.00 | 47.72 | 47.72 | 0.36% | 775,711 |
| Aug 29, 2024 | 47.80 | 48.71 | 47.45 | 47.55 | 47.55 | 0.15% | 677,020 |
| Aug 28, 2024 | 48.00 | 48.44 | 46.86 | 47.48 | 47.48 | -1.58% | 706,904 |
| Aug 27, 2024 | 48.60 | 48.79 | 47.57 | 48.24 | 48.24 | -1.89% | 772,100 |
| Aug 26, 2024 | 49.15 | 49.62 | 48.31 | 49.17 | 49.17 | 0.99% | 706,200 |
| Aug 23, 2024 | 47.99 | 49.24 | 47.17 | 48.69 | 48.69 | 2.51% | 851,700 |
| Aug 22, 2024 | 50.05 | 50.10 | 47.34 | 47.50 | 47.50 | -4.98% | 1,118,100 |
| Aug 21, 2024 | 49.38 | 50.22 | 49.00 | 49.99 | 49.99 | 1.87% | 1,110,502 |
| Aug 20, 2024 | 49.75 | 50.73 | 48.92 | 49.07 | 49.07 | -1.53% | 959,425 |
| Aug 19, 2024 | 47.85 | 49.88 | 47.40 | 49.83 | 49.83 | 4.14% | 949,631 |
| Aug 16, 2024 | 48.35 | 48.68 | 47.33 | 47.85 | 47.85 | -2.05% | 1,062,445 |
| Aug 15, 2024 | 47.77 | 48.94 | 47.23 | 48.85 | 48.85 | 5.26% | 1,391,221 |
| Aug 14, 2024 | 48.50 | 48.50 | 45.61 | 46.41 | 46.41 | -3.75% | 1,789,036 |
| Aug 13, 2024 | 47.10 | 48.50 | 46.57 | 48.22 | 48.22 | 2.79% | 940,032 |
| Aug 12, 2024 | 47.04 | 47.65 | 46.05 | 46.91 | 46.91 | -0.21% | 985,254 |
| Aug 9, 2024 | 48.26 | 49.19 | 46.57 | 47.01 | 47.01 | -1.78% | 998,709 |
| Aug 8, 2024 | 47.55 | 48.46 | 46.65 | 47.86 | 47.86 | 1.25% | 1,230,600 |
| Aug 7, 2024 | 50.46 | 50.46 | 46.90 | 47.27 | 47.27 | -4.18% | 1,599,809 |
| Aug 6, 2024 | 50.21 | 51.11 | 48.00 | 49.33 | 49.33 | -0.66% | 1,578,700 |
| Aug 5, 2024 | 44.95 | 50.18 | 44.80 | 49.66 | 49.66 | -2.84% | 2,535,226 |
| Aug 2, 2024 | 53.00 | 53.15 | 49.73 | 51.11 | 51.11 | -6.82% | 2,557,314 |
| Aug 1, 2024 | 57.39 | 57.68 | 54.62 | 54.85 | 54.85 | -4.26% | 1,363,726 |