CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	54.87	61.76	53.75	61.74	61.74	11.85%	3,642,803
Feb 25, 2026	57.57	58.50	55.14	55.20	55.20	-2.77%	1,218,113
Feb 24, 2026	54.04	57.30	54.01	56.77	56.77	5.17%	1,685,841
Feb 23, 2026	52.21	54.83	52.02	53.98	53.98	0.97%	1,276,152
Feb 20, 2026	54.04	55.05	52.92	53.46	53.46	-2.16%	1,296,095
Feb 19, 2026	52.01	54.70	52.00	54.64	54.64	2.09%	978,621
Feb 18, 2026	52.88	54.04	52.59	53.52	53.52	0.66%	1,231,741
Feb 17, 2026	53.00	54.44	51.92	53.17	53.17	0.19%	1,686,826
Feb 13, 2026	49.74	54.10	49.62	53.07	53.07	8.46%	2,465,665
Feb 12, 2026	48.66	49.00	47.39	48.93	48.93	1.26%	1,532,605
Feb 11, 2026	49.30	49.30	46.48	48.32	48.32	-1.04%	1,337,321
Feb 10, 2026	49.36	50.63	48.69	48.83	48.83	-1.75%	1,312,936
Feb 9, 2026	48.52	49.83	47.37	49.70	49.70	1.97%	1,409,264
Feb 6, 2026	47.22	48.99	46.27	48.74	48.74	6.23%	1,669,534
Feb 5, 2026	48.86	49.63	45.53	45.88	45.88	-8.55%	2,627,305
Feb 4, 2026	51.89	52.37	48.82	50.17	50.17	-3.52%	1,856,918
Feb 3, 2026	51.23	53.00	50.61	52.00	52.00	1.34%	1,386,440
Feb 2, 2026	49.50	51.92	49.10	51.31	51.31	2.70%	1,714,783
Jan 30, 2026	52.12	53.84	49.73	49.96	49.96	-6.35%	2,243,455
Jan 29, 2026	53.03	54.09	52.67	53.35	53.35	-0.63%	1,567,943
Jan 28, 2026	54.30	54.63	53.07	53.69	53.69	-1.05%	1,218,538
Jan 27, 2026	55.50	56.69	53.57	54.26	54.26	-0.71%	1,357,181
Jan 26, 2026	54.77	55.71	53.72	54.65	54.65	-1.57%	1,352,002
Jan 23, 2026	60.70	60.70	55.05	55.52	55.52	-8.70%	2,393,076
Jan 22, 2026	54.53	60.86	54.22	60.81	60.81	11.11%	3,428,010
Jan 21, 2026	52.14	54.81	51.80	54.73	54.73	4.03%	1,570,918
Jan 20, 2026	52.02	53.46	51.00	52.61	52.61	-1.68%	1,808,760
Jan 16, 2026	54.15	54.75	53.10	53.51	53.51	-1.29%	1,409,225
Jan 15, 2026	56.92	57.31	54.04	54.21	54.21	-4.71%	1,507,105
Jan 14, 2026	55.99	57.99	55.30	56.89	56.89	1.26%	1,770,546
Jan 13, 2026	55.69	56.64	54.12	56.18	56.18	1.59%	1,540,970
Jan 12, 2026	54.00	55.70	53.37	55.30	55.30	2.71%	1,951,241
Jan 9, 2026	56.96	57.37	53.68	53.84	53.84	-4.54%	2,100,794
Jan 8, 2026	57.75	57.75	56.03	56.40	56.40	-2.74%	1,511,734
Jan 7, 2026	58.72	59.89	57.30	57.99	57.99	-0.34%	1,900,352
Jan 6, 2026	55.13	60.73	54.90	58.19	58.19	5.51%	2,863,487
Jan 5, 2026	53.82	55.52	53.73	55.15	55.15	2.57%	1,936,990
Jan 2, 2026	52.72	54.27	52.10	53.77	53.77	2.54%	1,373,189
Dec 31, 2025	53.13	53.46	52.35	52.44	52.44	-1.41%	1,383,494
Dec 30, 2025	54.06	54.12	52.98	53.19	53.19	-1.45%	1,363,787
Dec 29, 2025	54.59	55.41	53.80	53.97	53.97	-2.02%	1,279,779
Dec 26, 2025	56.48	56.54	53.76	55.08	55.08	-2.87%	1,410,636
Dec 24, 2025	56.45	56.83	55.21	56.71	56.71	0.44%	652,969
Dec 23, 2025	57.10	57.24	55.81	56.46	56.46	-2.50%	1,343,291
Dec 22, 2025	56.02	59.18	54.50	57.91	57.91	3.67%	2,103,057
Dec 19, 2025	55.35	56.68	55.00	55.86	55.86	1.86%	3,283,623
Dec 18, 2025	54.90	57.03	54.77	54.84	54.84	0.18%	1,335,412
Dec 17, 2025	55.74	58.00	54.60	54.74	54.74	-2.20%	1,175,613
Dec 16, 2025	55.68	57.58	55.29	55.97	55.97	-0.50%	1,144,669
Dec 15, 2025	57.12	58.35	55.65	56.25	56.25	-0.76%	1,565,200