CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
36.99
-1.05 (-2.76%)
At close: Mar 28, 2025, 4:00 PM
35.44
-1.55 (-4.19%)
Pre-market: Mar 31, 2025, 8:53 AM EDT
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.99 | 38.20 | 36.93 | 36.99 | 36.99 | -2.76% | 1,589,920 |
| 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 |
| 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 |