CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	48.78	50.08	48.07	48.56	48.56	0.31%	1,777,970
May 15, 2026	49.74	50.45	48.25	48.41	48.41	-4.04%	1,978,747
May 14, 2026	52.90	53.49	50.23	50.45	50.45	-4.36%	1,664,361
May 13, 2026	52.83	53.81	52.36	52.75	52.75	-0.15%	924,858
May 12, 2026	54.17	54.17	52.02	52.83	52.83	-2.18%	973,699
May 11, 2026	55.23	56.16	53.84	54.01	54.01	-1.50%	1,317,773
May 8, 2026	53.05	55.85	52.55	54.83	54.83	4.60%	1,733,486
May 7, 2026	54.53	55.47	51.71	52.42	52.42	-4.83%	1,518,875
May 6, 2026	53.00	55.40	52.65	55.08	55.08	5.15%	2,529,831
May 5, 2026	52.60	53.94	49.38	52.38	52.38	-2.24%	3,102,096
May 4, 2026	51.77	54.41	51.77	53.58	53.58	3.78%	1,711,808
May 1, 2026	51.59	52.56	50.59	51.63	51.63	-1.36%	1,035,742
Apr 30, 2026	51.32	52.73	50.70	52.34	52.34	3.21%	1,300,056
Apr 29, 2026	51.06	52.15	50.48	50.71	50.71	-2.59%	1,539,773
Apr 28, 2026	50.51	52.29	50.12	52.06	52.06	2.10%	1,570,540
Apr 27, 2026	50.59	54.04	50.26	50.99	50.99	4.52%	2,933,183
Apr 24, 2026	55.01	55.18	48.77	48.79	48.79	-11.59%	3,851,265
Apr 23, 2026	56.88	57.99	55.09	55.18	55.18	-2.20%	1,521,115
Apr 22, 2026	56.58	57.00	55.11	56.42	56.42	1.58%	1,427,325
Apr 21, 2026	57.46	58.47	55.39	55.54	55.54	-3.73%	2,249,704
Apr 20, 2026	57.14	58.60	56.87	57.69	57.69	-0.52%	1,263,812
Apr 17, 2026	57.35	59.16	57.05	57.99	57.99	4.07%	1,801,497
Apr 16, 2026	56.84	57.24	54.57	55.72	55.72	-1.83%	1,713,551
Apr 15, 2026	57.15	59.39	55.76	56.76	56.76	-0.18%	1,982,306
Apr 14, 2026	55.55	57.77	55.35	56.86	56.86	3.70%	2,103,920
Apr 13, 2026	51.09	55.09	51.05	54.83	54.83	7.05%	1,843,791
Apr 10, 2026	51.75	52.22	49.50	51.22	51.22	-0.97%	871,733
Apr 9, 2026	51.27	52.27	51.10	51.72	51.72	-0.08%	1,100,109
Apr 8, 2026	52.00	52.61	50.19	51.76	51.76	4.14%	1,723,539
Apr 7, 2026	49.12	49.76	47.87	49.70	49.70	1.12%	1,319,473
Apr 6, 2026	49.70	50.77	49.06	49.15	49.15	-0.73%	1,145,482
Apr 2, 2026	47.10	49.95	47.10	49.51	49.51	1.43%	1,727,877
Apr 1, 2026	47.89	49.95	47.89	48.81	48.81	2.61%	1,310,055
Mar 31, 2026	44.99	47.60	44.91	47.57	47.57	7.28%	2,167,721
Mar 30, 2026	45.89	45.96	44.12	44.34	44.34	-3.08%	1,617,614
Mar 27, 2026	47.24	47.83	45.35	45.75	45.75	-3.79%	1,594,437
Mar 26, 2026	46.43	48.80	46.40	47.55	47.55	0.98%	1,263,112
Mar 25, 2026	47.25	48.31	47.05	47.09	47.09	1.42%	1,081,181
Mar 24, 2026	46.18	46.96	45.12	46.43	46.43	-0.96%	1,185,746
Mar 23, 2026	46.66	47.92	46.40	46.88	46.88	1.38%	1,443,348
Mar 20, 2026	46.49	47.66	45.88	46.24	46.24	-1.51%	2,561,311
Mar 19, 2026	46.90	48.20	46.32	46.95	46.95	-1.55%	2,235,904
Mar 18, 2026	49.29	49.50	47.55	47.69	47.69	-4.79%	1,476,142
Mar 17, 2026	48.90	50.19	48.54	50.09	50.09	3.45%	1,874,072
Mar 16, 2026	49.50	50.09	47.72	48.42	48.42	-0.68%	2,258,134
Mar 13, 2026	49.70	50.07	47.53	48.75	48.75	-0.25%	1,972,820
Mar 12, 2026	49.35	49.50	48.20	48.87	48.87	-2.12%	3,289,995
Mar 11, 2026	52.12	52.12	49.85	49.93	49.93	-5.44%	6,326,420
Mar 10, 2026	53.94	55.40	50.67	52.80	52.80	-10.17%	9,434,588
Mar 9, 2026	55.59	59.06	55.00	58.78	58.78	4.04%	1,261,684