CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
61.67
+1.35 (2.24%)
At close: Sep 26, 2025, 4:00 PM EDT
61.36
-0.31 (-0.50%)
After-hours: Sep 26, 2025, 7:59 PM EDT
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.35 | 61.69 | 58.49 | 61.67 | 61.67 | 2.24% | 1,949,008 |
| Sep 25, 2025 | 58.98 | 61.16 | 58.40 | 60.32 | 60.32 | -1.20% | 1,781,110 |
| Sep 24, 2025 | 61.13 | 63.50 | 60.30 | 61.05 | 61.05 | 0.48% | 2,165,981 |
| Sep 23, 2025 | 61.63 | 63.63 | 60.31 | 60.76 | 60.76 | -2.16% | 2,355,824 |
| Sep 22, 2025 | 62.35 | 64.19 | 60.50 | 62.10 | 62.10 | -0.35% | 2,385,811 |
| Sep 19, 2025 | 63.18 | 64.18 | 62.27 | 62.32 | 62.32 | -0.99% | 5,234,673 |
| Sep 18, 2025 | 60.72 | 63.10 | 60.55 | 62.94 | 62.94 | 6.55% | 2,792,466 |
| Sep 17, 2025 | 61.25 | 61.75 | 57.80 | 59.07 | 59.07 | -3.46% | 2,768,291 |
| Sep 16, 2025 | 57.92 | 62.08 | 56.53 | 61.19 | 61.19 | 5.79% | 4,625,329 |
| Sep 15, 2025 | 57.25 | 58.60 | 55.68 | 57.84 | 57.84 | 2.81% | 2,326,536 |
| Sep 12, 2025 | 56.10 | 56.49 | 55.10 | 56.26 | 56.26 | 0.66% | 2,000,727 |
| Sep 11, 2025 | 51.94 | 56.00 | 51.85 | 55.89 | 55.89 | 7.87% | 2,204,908 |
| Sep 10, 2025 | 53.67 | 53.93 | 51.63 | 51.81 | 51.81 | -3.50% | 1,160,064 |
| Sep 9, 2025 | 54.01 | 54.32 | 52.00 | 53.69 | 53.69 | -0.76% | 1,850,676 |
| Sep 8, 2025 | 55.00 | 55.59 | 54.00 | 54.10 | 54.10 | -1.39% | 1,500,102 |
| Sep 5, 2025 | 52.55 | 54.94 | 52.15 | 54.86 | 54.86 | 4.02% | 2,736,468 |
| Sep 4, 2025 | 52.82 | 52.99 | 51.66 | 52.74 | 52.74 | -0.45% | 2,061,901 |
| Sep 3, 2025 | 52.60 | 55.15 | 52.31 | 52.98 | 52.98 | 0.61% | 1,636,743 |
| Sep 2, 2025 | 50.99 | 53.40 | 50.83 | 52.66 | 52.66 | 1.60% | 1,494,809 |
| Aug 29, 2025 | 53.00 | 53.07 | 51.36 | 51.83 | 51.83 | -2.30% | 1,589,359 |
| Aug 28, 2025 | 53.60 | 53.94 | 52.73 | 53.05 | 53.05 | -0.90% | 1,449,487 |
| Aug 27, 2025 | 55.04 | 55.30 | 53.25 | 53.53 | 53.53 | -2.46% | 1,477,488 |
| Aug 26, 2025 | 54.49 | 55.27 | 54.08 | 54.88 | 54.88 | 1.39% | 1,278,475 |
| Aug 25, 2025 | 54.28 | 55.13 | 53.68 | 54.13 | 54.13 | -0.35% | 1,487,296 |
| Aug 22, 2025 | 52.81 | 55.08 | 52.61 | 54.32 | 54.32 | 2.84% | 1,726,470 |
| Aug 21, 2025 | 52.69 | 53.05 | 52.07 | 52.82 | 52.82 | -0.47% | 1,176,597 |
| Aug 20, 2025 | 53.08 | 54.37 | 51.80 | 53.07 | 53.07 | -2.01% | 2,006,457 |
| Aug 19, 2025 | 57.30 | 57.39 | 53.54 | 54.16 | 54.16 | -5.96% | 3,100,372 |
| Aug 18, 2025 | 59.35 | 59.46 | 57.49 | 57.59 | 57.59 | -3.58% | 2,218,977 |
| Aug 15, 2025 | 59.77 | 61.44 | 58.91 | 59.73 | 59.73 | 1.55% | 3,063,493 |
| Aug 14, 2025 | 58.57 | 60.64 | 57.22 | 58.82 | 58.82 | 2.60% | 4,974,449 |
| Aug 13, 2025 | 57.00 | 60.83 | 57.00 | 57.33 | 57.33 | 1.29% | 6,935,888 |
| Aug 12, 2025 | 55.83 | 57.47 | 55.45 | 56.60 | 56.60 | 2.15% | 2,181,047 |
| Aug 11, 2025 | 55.98 | 57.50 | 55.09 | 55.41 | 55.41 | 0.75% | 2,014,273 |
| Aug 8, 2025 | 56.23 | 56.37 | 54.39 | 55.00 | 55.00 | -1.72% | 1,623,412 |
| Aug 7, 2025 | 56.35 | 56.80 | 54.75 | 55.96 | 55.96 | -0.67% | 1,906,978 |
| Aug 6, 2025 | 55.59 | 57.25 | 53.40 | 56.34 | 56.34 | 1.35% | 2,431,584 |
| Aug 5, 2025 | 54.30 | 57.63 | 52.50 | 55.59 | 55.59 | -6.71% | 4,543,308 |
| Aug 4, 2025 | 56.30 | 59.89 | 55.83 | 59.59 | 59.59 | 6.24% | 3,401,053 |
| Aug 1, 2025 | 54.30 | 56.78 | 53.70 | 56.09 | 56.09 | -0.30% | 2,992,284 |
| Jul 31, 2025 | 56.22 | 58.50 | 56.00 | 56.26 | 56.26 | -2.46% | 3,267,241 |
| Jul 30, 2025 | 60.59 | 61.39 | 56.49 | 57.68 | 57.68 | -2.27% | 3,273,964 |
| Jul 29, 2025 | 62.81 | 62.88 | 58.68 | 59.02 | 59.02 | -7.42% | 4,206,304 |
| Jul 28, 2025 | 64.98 | 65.72 | 63.36 | 63.75 | 63.75 | -1.56% | 1,688,133 |
| Jul 25, 2025 | 65.98 | 67.37 | 64.41 | 64.76 | 64.76 | -1.97% | 2,914,977 |
| Jul 24, 2025 | 68.55 | 69.57 | 65.35 | 66.06 | 66.06 | -3.05% | 2,925,225 |
| Jul 23, 2025 | 67.91 | 69.58 | 66.31 | 68.14 | 68.14 | 3.35% | 3,790,615 |
| Jul 22, 2025 | 64.68 | 66.77 | 61.13 | 65.93 | 65.93 | 0.92% | 4,205,598 |
| Jul 21, 2025 | 66.53 | 71.13 | 64.89 | 65.33 | 65.33 | 0.31% | 7,125,898 |
| Jul 18, 2025 | 59.22 | 66.49 | 59.00 | 65.13 | 65.13 | 18.22% | 10,165,913 |