CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
37.77
-0.01 (-0.03%)
At close: Apr 17, 2025, 4:00 PM
37.66
-0.11 (-0.29%)
Pre-market: Apr 21, 2025, 4:22 AM EDT
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 37.23 | 38.22 | 37.23 | 37.77 | 37.77 | -0.03% | 1,027,671 |
| Apr 16, 2025 | 38.43 | 38.50 | 36.74 | 37.78 | 37.78 | -3.00% | 1,647,348 |
| Apr 15, 2025 | 38.42 | 39.89 | 38.27 | 38.95 | 38.95 | 0.36% | 2,211,516 |
| Apr 14, 2025 | 40.00 | 40.13 | 37.62 | 38.81 | 38.81 | -1.25% | 2,626,071 |
| Apr 11, 2025 | 34.44 | 39.30 | 34.44 | 39.30 | 39.30 | 14.71% | 3,648,913 |
| Apr 10, 2025 | 34.01 | 34.77 | 32.90 | 34.26 | 34.26 | -1.81% | 2,687,716 |
| Apr 9, 2025 | 30.56 | 35.06 | 30.52 | 34.89 | 34.89 | 11.58% | 4,524,957 |
| Apr 8, 2025 | 34.65 | 35.38 | 30.87 | 31.27 | 31.27 | -3.43% | 3,338,392 |
| Apr 7, 2025 | 30.88 | 34.22 | 30.04 | 32.38 | 32.38 | -0.83% | 3,726,042 |
| Apr 4, 2025 | 31.95 | 32.99 | 30.96 | 32.65 | 32.65 | -0.03% | 3,079,088 |
| Apr 3, 2025 | 32.51 | 33.69 | 32.19 | 32.66 | 32.66 | -4.47% | 2,115,805 |
| Apr 2, 2025 | 32.66 | 34.86 | 32.51 | 34.19 | 34.19 | 3.17% | 1,758,807 |
| Apr 1, 2025 | 33.99 | 34.93 | 33.01 | 33.14 | 33.14 | -2.62% | 2,179,242 |
| Mar 31, 2025 | 35.75 | 35.75 | 32.96 | 34.03 | 34.03 | -8.00% | 3,970,934 |
| Mar 28, 2025 | 37.99 | 38.20 | 36.93 | 36.99 | 36.99 | -2.76% | 1,602,334 |
| Mar 27, 2025 | 39.00 | 39.28 | 37.85 | 38.04 | 38.04 | -2.91% | 1,727,178 |
| Mar 26, 2025 | 40.80 | 40.88 | 39.14 | 39.18 | 39.18 | -4.18% | 2,354,807 |
| Mar 25, 2025 | 42.50 | 42.50 | 40.78 | 40.89 | 40.89 | -4.06% | 1,641,380 |
| Mar 24, 2025 | 42.00 | 42.72 | 41.88 | 42.62 | 42.62 | 3.40% | 1,344,235 |
| Mar 21, 2025 | 40.71 | 41.68 | 40.41 | 41.22 | 41.22 | 0.12% | 1,540,007 |
| Mar 20, 2025 | 41.23 | 42.50 | 41.03 | 41.17 | 41.17 | -1.84% | 1,116,508 |
| Mar 19, 2025 | 41.20 | 42.75 | 40.70 | 41.94 | 41.94 | 2.37% | 1,244,280 |
| Mar 18, 2025 | 42.67 | 42.67 | 40.40 | 40.97 | 40.97 | -4.32% | 1,933,740 |
| Mar 17, 2025 | 41.94 | 43.32 | 41.46 | 42.82 | 42.82 | 1.66% | 1,132,384 |
| Mar 14, 2025 | 42.55 | 43.48 | 41.94 | 42.12 | 42.12 | 0.31% | 1,425,872 |
| Mar 13, 2025 | 43.20 | 44.39 | 41.63 | 41.99 | 41.99 | -3.45% | 1,193,844 |
| Mar 12, 2025 | 42.64 | 43.94 | 42.42 | 43.49 | 43.49 | 2.64% | 1,400,801 |
| Mar 11, 2025 | 42.93 | 43.34 | 40.82 | 42.37 | 42.37 | -2.24% | 1,979,920 |
| Mar 10, 2025 | 44.67 | 46.07 | 42.78 | 43.34 | 43.34 | -4.81% | 2,910,970 |
| Mar 7, 2025 | 42.88 | 45.79 | 42.48 | 45.53 | 45.53 | 5.13% | 1,885,803 |
| Mar 6, 2025 | 42.57 | 43.74 | 41.53 | 43.31 | 43.31 | -1.21% | 1,276,136 |
| Mar 5, 2025 | 43.50 | 44.35 | 42.35 | 43.84 | 43.84 | 0.90% | 1,189,411 |
| Mar 4, 2025 | 40.73 | 44.32 | 40.52 | 43.45 | 43.45 | 2.74% | 2,114,970 |
| Mar 3, 2025 | 45.16 | 45.20 | 42.10 | 42.29 | 42.29 | -3.71% | 1,725,314 |
| Feb 28, 2025 | 42.62 | 44.51 | 42.00 | 43.92 | 43.92 | 0.69% | 1,662,270 |
| Feb 27, 2025 | 44.57 | 46.78 | 43.51 | 43.62 | 43.62 | -1.76% | 1,482,969 |
| Feb 26, 2025 | 44.88 | 46.00 | 43.97 | 44.40 | 44.40 | -0.25% | 1,240,192 |
| Feb 25, 2025 | 46.23 | 46.67 | 44.02 | 44.51 | 44.51 | -4.42% | 2,156,964 |
| Feb 24, 2025 | 46.69 | 47.66 | 45.10 | 46.57 | 46.57 | -2.80% | 2,203,458 |
| 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 |