CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	58.22	59.37	57.10	57.72	57.72	-2.78%	1,377,756
Aug 27, 2026	59.12	60.11	58.02	59.37	59.37	0.24%	1,185,529
Aug 26, 2026	60.18	60.39	58.06	59.23	59.23	-2.74%	952,232
Aug 25, 2026	57.93	61.55	57.51	60.90	60.90	6.70%	2,079,809
Aug 24, 2026	58.75	58.96	56.62	57.08	57.08	-4.08%	1,117,752
Aug 21, 2026	59.72	62.54	58.89	59.50	59.50	2.37%	2,449,131
Aug 20, 2026	58.73	60.90	56.94	58.12	58.12	-2.83%	2,909,829
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
Jul 30, 2026	47.70	48.73	47.50	48.44	48.44	1.68%	1,380,559
Jul 29, 2026	47.42	48.15	46.82	47.64	47.64	0.19%	1,894,791
Jul 28, 2026	46.60	48.00	45.89	47.55	47.55	1.75%	2,080,892
Jul 27, 2026	47.66	48.28	46.71	46.73	46.73	0.41%	1,335,137
Jul 24, 2026	47.92	48.07	45.90	46.54	46.54	-2.08%	1,389,563
Jul 23, 2026	47.00	48.35	46.46	47.53	47.53	0.61%	1,713,250
Jul 22, 2026	48.00	48.10	46.72	47.24	47.24	-1.89%	2,409,276
Jul 21, 2026	46.99	48.62	46.86	48.15	48.15	2.47%	1,384,175
Jul 20, 2026	47.78	48.36	46.99	46.99	46.99	-1.65%	1,647,457
Jul 17, 2026	47.47	48.62	47.09	47.78	47.78	-1.63%	1,620,299
Jul 16, 2026	50.65	50.78	47.87	48.57	48.57	-5.45%	2,101,227
Jul 15, 2026	50.51	51.49	49.88	51.37	51.37	1.80%	1,318,799
Jul 14, 2026	50.56	51.00	49.33	50.46	50.46	-0.34%	1,726,808
Jul 13, 2026	52.39	52.96	50.18	50.63	50.63	-5.10%	1,965,019
Jul 10, 2026	56.30	56.65	52.05	53.35	53.35	-5.31%	2,074,867
Jul 9, 2026	59.24	60.50	55.88	56.34	56.34	-4.83%	1,436,133
Jul 8, 2026	58.51	60.33	57.57	59.20	59.20	-2.58%	1,226,594
Jul 7, 2026	62.45	62.80	58.58	60.77	60.77	-1.81%	1,668,275
Jul 6, 2026	59.38	63.45	58.50	61.89	61.89	3.01%	2,050,998
Jul 2, 2026	56.18	61.68	56.18	60.08	60.08	8.02%	2,931,688
Jul 1, 2026	54.57	57.25	54.56	55.62	55.62	1.98%	965,525
Jun 30, 2026	56.35	56.47	54.45	54.54	54.54	-3.21%	1,188,353
Jun 29, 2026	55.12	57.91	53.74	56.35	56.35	2.60%	1,844,481
Jun 26, 2026	53.70	56.15	53.31	54.92	54.92	1.74%	3,392,915
Jun 25, 2026	54.20	56.70	53.55	53.98	53.98	0.80%	2,092,304
Jun 24, 2026	54.15	55.48	53.35	53.55	53.55	-0.81%	1,411,458
Jun 23, 2026	53.53	56.06	53.13	53.99	53.99	-0.68%	1,534,124
Jun 22, 2026	54.85	56.08	54.08	54.36	54.36	0.50%	1,135,637
Jun 18, 2026	54.41	55.79	53.02	54.09	54.09	1.88%	1,941,408