CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	52.71	52.90	51.21	51.78	-	-0.12%	260,231
Jun 5, 2026	55.99	55.99	51.15	51.84	51.84	-8.97%	2,282,748
Jun 4, 2026	52.42	59.00	52.29	56.95	56.95	9.35%	3,293,165
Jun 3, 2026	51.46	52.28	50.52	52.08	52.08	0.12%	1,270,743
Jun 2, 2026	53.26	53.59	51.85	52.02	52.02	-4.00%	1,363,577
Jun 1, 2026	55.11	55.26	53.68	54.19	54.19	-3.54%	1,422,426
May 29, 2026	56.38	56.39	54.27	56.18	56.18	-0.35%	1,931,784
May 28, 2026	53.04	57.24	52.38	56.38	56.38	5.32%	2,658,723
May 27, 2026	51.71	54.53	51.11	53.53	53.53	3.76%	1,837,380
May 26, 2026	50.68	51.87	50.19	51.59	51.59	2.44%	1,450,190
May 22, 2026	49.92	51.11	49.92	50.36	50.36	0.92%	1,546,048
May 21, 2026	47.71	50.05	47.34	49.90	49.90	2.78%	1,426,624
May 20, 2026	47.73	49.06	47.20	48.55	48.55	2.02%	1,722,655
May 19, 2026	48.12	48.33	46.92	47.59	47.59	-2.00%	1,686,666
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