CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	53.27	54.10	50.60	51.42	51.42	-5.23%	1,167,706
Oct 29, 2026	54.11	55.82	53.30	54.26	54.26	0.28%	1,314,283
Oct 28, 2026	50.48	54.17	50.10	54.11	54.11	5.13%	1,134,646
Oct 27, 2026	49.14	51.55	48.75	51.47	51.47	5.02%	1,166,901
Oct 26, 2026	49.35	50.11	48.65	49.01	49.01	-0.77%	1,066,928
Oct 23, 2026	49.31	49.68	48.02	49.39	49.39	-1.20%	1,925,646
Oct 22, 2026	50.14	51.05	49.36	49.99	49.99	-1.01%	906,106
Oct 21, 2026	50.13	50.94	49.55	50.50	50.50	1.24%	1,171,126
Oct 20, 2026	48.87	50.33	47.36	49.88	49.88	-0.32%	2,156,437
Oct 19, 2026	49.83	50.30	49.09	50.04	50.04	1.60%	1,177,042
Oct 16, 2026	51.20	51.36	49.05	49.25	49.25	-4.41%	1,524,985
Oct 15, 2026	50.00	52.37	49.76	51.52	51.52	2.59%	1,352,945
Oct 14, 2026	49.67	50.78	48.91	50.22	50.22	0.24%	1,707,556
Oct 13, 2026	51.01	51.11	49.77	50.10	50.10	-2.81%	1,342,658
Oct 12, 2026	52.91	53.21	51.40	51.55	51.55	-3.45%	1,106,306
Oct 9, 2026	50.82	54.07	50.52	53.39	53.39	5.85%	1,472,147
Oct 8, 2026	51.51	53.54	50.02	50.44	50.44	-3.65%	2,867,159
Oct 7, 2026	53.00	54.59	52.27	52.35	52.35	-3.06%	1,680,482
Oct 6, 2026	60.39	60.68	53.74	54.00	54.00	-5.82%	2,628,179
Oct 5, 2026	55.21	57.46	54.01	57.34	57.34	3.45%	1,703,094
Oct 2, 2026	56.45	57.58	54.09	55.43	55.43	-0.02%	1,131,218
Oct 1, 2026	55.45	56.59	54.82	55.44	55.44	0.22%	1,058,271
Sep 30, 2026	56.55	57.11	55.28	55.32	55.32	-1.21%	1,169,341
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