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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202566.5371.1364.8965.3365.330.31%7,125,898
Jul 18, 202559.2266.4959.0065.1365.1318.22%10,165,913
Jul 17, 202555.8556.2054.8055.0955.09-0.09%2,201,083
Jul 16, 202553.4455.3353.4055.1455.144.57%3,318,172
Jul 15, 202556.3556.8752.3352.7352.73-6.54%3,116,814
Jul 14, 202555.8456.6754.9356.4256.42-0.67%2,462,866
Jul 11, 202558.8859.4855.8856.8056.80-3.73%2,890,458
Jul 10, 202562.0062.0057.9059.0059.00-1.80%4,590,263
Jul 9, 202555.9060.1355.7960.0860.089.60%5,356,002
Jul 8, 202551.3255.2151.1554.8254.827.09%3,777,391
Jul 7, 202551.7752.8850.2651.1951.19-1.88%2,181,436
Jul 3, 202552.3653.0851.1552.1752.170.97%1,839,155
Jul 2, 202548.1352.2948.1251.6751.676.51%3,365,502
Jul 1, 202548.3949.9246.6048.5148.51-0.27%3,448,218
Jun 30, 202547.8651.5247.1748.6448.642.42%5,290,336
Jun 27, 202546.7247.6746.2047.4947.491.69%15,084,989
Jun 26, 202547.3347.5545.6046.7046.70-2.01%2,681,875
Jun 25, 202547.4748.4846.8547.6647.661.88%2,123,543
Jun 24, 202546.4747.7646.0246.7846.782.70%2,456,983
Jun 23, 202543.7145.7943.2345.5545.552.94%2,234,203
Jun 20, 202544.8445.1443.5044.2544.25-0.41%3,055,908
Jun 18, 202543.1347.0442.1744.4344.432.87%5,699,673
Jun 17, 202543.4145.6042.8043.1943.193.87%3,881,534
Jun 16, 202542.1942.3540.7641.5841.580.53%1,687,271
Jun 13, 202540.2841.7440.0041.3641.360.19%2,019,707
Jun 12, 202540.7041.5039.8141.2841.28-0.58%1,632,700
Jun 11, 202543.7543.7541.4941.5241.52-3.31%2,055,926
Jun 10, 202542.8745.1442.7742.9442.942.02%3,531,123
Jun 9, 202543.3343.7341.0542.0942.090.55%3,289,575
Jun 6, 202539.5942.3639.5941.8641.868.53%4,726,279
Jun 5, 202538.1639.9837.0238.5738.571.37%2,597,708
Jun 4, 202538.1038.8837.9538.0538.050.03%1,446,522
Jun 3, 202537.4738.1536.0838.0438.042.95%1,838,491
Jun 2, 202536.7438.3436.5536.9536.951.82%2,381,461
May 30, 202536.8336.9535.4836.2936.29-1.33%2,079,307
May 29, 202537.4037.4135.3836.7836.78-1.20%2,724,785
May 28, 202537.7138.1337.1737.2337.23-0.92%1,632,951
May 27, 202537.7438.1037.0237.5737.571.93%2,055,243
May 23, 202536.4737.2036.3636.8636.86-1.79%1,261,080
May 22, 202537.0037.8936.8037.5337.531.46%1,341,189
May 21, 202538.8039.4136.8836.9936.99-5.76%2,002,707
May 20, 202538.8140.2737.7439.2539.251.47%1,973,306
May 19, 202538.1939.0037.7038.6838.68-0.23%1,486,979
May 16, 202537.3038.9836.7138.7738.776.77%2,943,919
May 15, 202535.3236.3634.8736.3136.311.99%1,413,656
May 14, 202537.2138.6435.3835.6035.60-4.35%2,119,415
May 13, 202537.7437.9036.2937.2237.22-0.98%2,029,198
May 12, 202536.5438.0236.2637.5937.595.53%1,961,018
May 9, 202536.3937.3435.5535.6235.62-1.44%1,741,205
May 8, 202534.8836.8634.1236.1436.145.52%2,487,411