CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	50.82	54.07	50.52	53.39	53.39	5.85%	1,472,030
Oct 8, 2026	51.51	53.54	50.02	50.44	50.44	-3.65%	2,857,800
Oct 7, 2026	53.00	54.59	52.27	52.35	52.35	-3.06%	1,677,111
Oct 6, 2026	60.39	60.68	53.74	54.00	54.00	-5.82%	2,615,946
Oct 5, 2026	55.21	57.46	54.01	57.34	57.34	3.45%	1,699,351
Oct 2, 2026	56.45	57.58	54.09	55.43	55.43	-0.02%	1,125,661
Oct 1, 2026	55.45	56.59	54.82	55.44	55.44	0.22%	1,050,259
Sep 30, 2026	56.55	57.11	55.28	55.32	55.32	-1.21%	1,167,348
Sep 29, 2026	54.08	56.48	54.00	56.00	56.00	3.53%	1,576,777
Sep 28, 2026	53.84	55.63	52.90	54.09	54.09	-0.26%	1,270,884
Sep 25, 2026	56.14	56.39	53.92	54.23	54.23	-2.64%	1,008,941
Sep 24, 2026	54.95	57.17	53.79	55.70	55.70	-0.11%	1,555,621
Sep 23, 2026	59.11	59.52	54.67	55.76	55.76	-5.54%	2,362,536
Sep 22, 2026	58.73	60.72	57.64	59.03	59.03	1.20%	2,083,545
Sep 21, 2026	57.98	59.24	56.87	58.33	58.33	3.13%	1,814,156
Sep 18, 2026	58.00	59.34	55.63	56.56	56.56	-1.33%	3,382,855
Sep 17, 2026	53.90	59.21	53.12	57.33	57.33	9.80%	3,000,240
Sep 16, 2026	52.16	53.67	51.83	52.21	52.21	0.73%	2,667,362
Sep 15, 2026	52.57	52.85	51.49	51.83	51.83	-2.13%	1,248,406
Sep 14, 2026	51.33	53.80	51.33	52.96	52.96	2.40%	1,525,143
Sep 11, 2026	52.35	53.21	51.62	51.72	51.72	-1.03%	856,710
Sep 10, 2026	52.50	52.63	51.72	52.26	52.26	-2.23%	1,262,233
Sep 9, 2026	54.60	54.90	53.31	53.45	53.45	-2.43%	1,184,581
Sep 8, 2026	54.45	55.10	52.78	54.78	54.78	-1.81%	1,386,186
Sep 4, 2026	56.06	57.21	55.35	55.79	55.79	-1.24%	904,292
Sep 3, 2026	57.50	57.80	55.72	56.49	56.49	-0.76%	1,491,345
Sep 2, 2026	57.13	58.96	55.59	56.92	56.92	0.18%	911,120
Sep 1, 2026	56.22	57.13	55.43	56.82	56.82	-0.28%	890,824
Aug 31, 2026	56.55	57.49	56.20	56.98	56.98	-1.28%	1,391,037
Aug 28, 2026	58.22	59.37	57.10	57.72	57.72	-2.78%	1,388,793
Aug 27, 2026	59.12	60.11	58.02	59.37	59.37	0.24%	1,188,519
Aug 26, 2026	60.18	60.39	58.06	59.23	59.23	-2.74%	959,931
Aug 25, 2026	57.93	61.55	57.51	60.90	60.90	6.70%	2,083,671
Aug 24, 2026	58.75	58.96	56.62	57.08	57.08	-4.08%	1,119,658
Aug 21, 2026	59.72	62.54	58.89	59.50	59.50	2.37%	2,453,841
Aug 20, 2026	58.73	60.90	56.94	58.12	58.12	-2.83%	2,910,358
Aug 19, 2026	55.00	59.92	54.99	59.81	59.81	12.91%	3,843,325
Aug 18, 2026	53.20	53.88	51.80	52.97	52.97	-2.41%	1,313,927
Aug 17, 2026	53.08	54.57	52.61	54.28	54.28	1.36%	958,154
Aug 14, 2026	53.99	54.00	52.23	53.55	53.55	-0.81%	807,993
Aug 13, 2026	54.28	54.70	53.50	53.99	53.99	-	909,128
Aug 12, 2026	54.30	55.02	53.46	53.99	53.99	-0.15%	742,904
Aug 11, 2026	53.88	54.69	53.12	54.07	54.07	1.05%	1,066,370
Aug 10, 2026	53.50	54.68	53.10	53.51	53.51	-0.02%	1,186,852
Aug 7, 2026	52.58	54.17	52.18	53.52	53.52	3.64%	1,284,024
Aug 6, 2026	52.55	53.11	51.51	51.64	51.64	-1.54%	1,025,534
Aug 5, 2026	53.00	53.33	51.81	52.45	52.45	-1.17%	1,619,793
Aug 4, 2026	50.55	53.20	50.16	53.07	53.07	7.06%	2,142,953
Aug 3, 2026	48.04	49.90	47.50	49.57	49.57	3.29%	1,405,142
Jul 31, 2026	48.54	49.03	47.31	47.99	47.99	-0.93%	1,036,287