CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	36.74	38.34	36.55	36.95	36.95	1.82%	2,381,461
May 30, 2025	36.83	36.95	35.48	36.29	36.29	-1.33%	2,079,307
May 29, 2025	37.40	37.41	35.38	36.78	36.78	-1.20%	2,724,785
May 28, 2025	37.71	38.13	37.17	37.23	37.23	-0.92%	1,632,951
May 27, 2025	37.74	38.10	37.02	37.57	37.57	1.93%	2,055,243
May 23, 2025	36.47	37.20	36.36	36.86	36.86	-1.79%	1,261,080
May 22, 2025	37.00	37.89	36.80	37.53	37.53	1.46%	1,341,189
May 21, 2025	38.80	39.41	36.88	36.99	36.99	-5.76%	2,002,707
May 20, 2025	38.81	40.27	37.74	39.25	39.25	1.47%	1,973,306
May 19, 2025	38.19	39.00	37.70	38.68	38.68	-0.23%	1,486,979
May 16, 2025	37.30	38.98	36.71	38.77	38.77	6.77%	2,943,919
May 15, 2025	35.32	36.36	34.87	36.31	36.31	1.99%	1,413,656
May 14, 2025	37.21	38.64	35.38	35.60	35.60	-4.35%	2,119,415
May 13, 2025	37.74	37.90	36.29	37.22	37.22	-0.98%	2,029,198
May 12, 2025	36.54	38.02	36.26	37.59	37.59	5.53%	1,961,018
May 9, 2025	36.39	37.34	35.55	35.62	35.62	-1.44%	1,741,205
May 8, 2025	34.88	36.86	34.12	36.14	36.14	5.52%	2,487,411
May 7, 2025	34.51	34.64	33.50	34.25	34.25	3.29%	3,119,121
May 6, 2025	36.92	36.97	33.03	33.16	33.16	-11.86%	3,904,865
May 5, 2025	37.88	38.49	37.33	37.62	37.62	-1.65%	1,317,988
May 2, 2025	38.18	39.38	38.00	38.25	38.25	1.38%	1,650,765
May 1, 2025	38.67	38.70	37.28	37.73	37.73	-2.43%	1,938,788
Apr 30, 2025	36.78	38.88	36.06	38.67	38.67	3.40%	2,084,020
Apr 29, 2025	37.88	38.29	37.24	37.40	37.40	-1.27%	1,259,020
Apr 28, 2025	38.37	39.40	37.46	37.88	37.88	-1.02%	1,320,604
Apr 25, 2025	38.73	39.05	37.93	38.27	38.27	-2.15%	1,320,642
Apr 24, 2025	38.73	39.35	38.25	39.11	39.11	1.48%	1,796,211
Apr 23, 2025	40.11	40.73	38.54	38.54	38.54	-1.76%	1,902,850
Apr 22, 2025	38.49	39.85	38.34	39.23	39.23	3.73%	1,832,746
Apr 21, 2025	37.06	39.27	36.66	37.82	37.82	0.13%	1,653,066
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