CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	52.00	52.61	50.19	51.76	51.76	4.14%	1,722,059
Apr 7, 2026	49.12	49.76	47.87	49.70	49.70	1.12%	1,272,053
Apr 6, 2026	49.70	50.77	49.06	49.15	49.15	-0.73%	1,143,019
Apr 2, 2026	47.10	49.95	47.10	49.51	49.51	1.43%	1,724,851
Apr 1, 2026	47.89	49.95	47.89	48.81	48.81	2.61%	1,307,121
Mar 31, 2026	44.99	47.60	44.91	47.57	47.57	7.28%	2,164,288
Mar 30, 2026	45.89	45.96	44.12	44.34	44.34	-3.08%	1,612,983
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
Mar 6, 2026	55.11	57.04	54.80	56.50	56.50	-1.45%	1,167,922
Mar 5, 2026	58.63	59.82	56.55	57.33	57.33	-4.45%	1,542,507
Mar 4, 2026	58.82	60.60	57.75	60.00	60.00	3.34%	1,173,963
Mar 3, 2026	58.01	59.37	56.41	58.06	58.06	-4.46%	1,470,493
Mar 2, 2026	58.04	61.00	57.25	60.77	60.77	1.05%	1,332,751
Feb 27, 2026	59.50	61.49	58.50	60.14	60.14	-2.59%	1,690,620
Feb 26, 2026	54.87	61.76	53.75	61.74	61.74	11.85%	3,663,336
Feb 25, 2026	57.57	58.50	55.14	55.20	55.20	-2.77%	1,223,077
Feb 24, 2026	54.04	57.30	54.01	56.77	56.77	5.17%	1,690,103
Feb 23, 2026	52.21	54.83	52.02	53.98	53.98	0.97%	1,280,714
Feb 20, 2026	54.04	55.05	52.92	53.46	53.46	-2.16%	1,297,665
Feb 19, 2026	52.01	54.70	52.00	54.64	54.64	2.09%	984,185
Feb 18, 2026	52.88	54.04	52.59	53.52	53.52	0.66%	1,233,156
Feb 17, 2026	53.00	54.44	51.92	53.17	53.17	0.19%	1,688,059
Feb 13, 2026	49.74	54.10	49.62	53.07	53.07	8.46%	2,465,665
Feb 12, 2026	48.66	49.00	47.39	48.93	48.93	1.26%	1,532,605
Feb 11, 2026	49.30	49.30	46.48	48.32	48.32	-1.04%	1,337,321
Feb 10, 2026	49.36	50.63	48.69	48.83	48.83	-1.75%	1,312,936
Feb 9, 2026	48.52	49.83	47.37	49.70	49.70	1.97%	1,409,264
Feb 6, 2026	47.22	48.99	46.27	48.74	48.74	6.23%	1,669,534
Feb 5, 2026	48.86	49.63	45.53	45.88	45.88	-8.55%	2,627,305
Feb 4, 2026	51.89	52.37	48.82	50.17	50.17	-3.52%	1,856,918
Feb 3, 2026	51.23	53.00	50.61	52.00	52.00	1.34%	1,386,440
Feb 2, 2026	49.50	51.92	49.10	51.31	51.31	2.70%	1,714,783
Jan 30, 2026	52.12	53.84	49.73	49.96	49.96	-6.35%	2,243,455
Jan 29, 2026	53.03	54.09	52.67	53.35	53.35	-0.63%	1,567,943
Jan 28, 2026	54.30	54.63	53.07	53.69	53.69	-1.05%	1,218,538
Jan 27, 2026	55.50	56.69	53.57	54.26	54.26	-0.71%	1,357,181