CRISPR Therapeutics AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	49.990	51.000	49.080	49.860	49.860	1,908
2026-10-21	50.220	50.950	49.500	49.930	49.930	2,590
2026-10-20	49.820	50.350	47.220	50.210	50.210	14,485
2026-10-19	49.830	50.360	49.080	50.000	50.000	2,164
2026-10-16	52.000	52.490	49.360	49.400	49.400	6,475
2026-10-15	50.200	51.950	49.500	51.500	51.500	10,289
2026-10-14	50.410	51.340	48.951	50.570	50.570	2,726
2026-10-13	51.300	52.250	49.790	50.000	50.000	7,554
2026-10-12	53.840	53.870	51.530	51.530	51.530	4,130
2026-10-09	50.600	53.950	50.550	53.780	53.780	5,478
2026-10-08	52.350	53.680	50.200	50.330	50.330	6,622
2026-10-07	54.460	55.000	52.625	53.599	53.599	4,400
2026-10-06	57.850	61.200	53.740	54.490	54.490	11,666
2026-10-05	55.580	56.000	54.010	55.800	55.800	4,340
2026-10-02	55.470	57.590	54.150	54.850	54.850	5,371
2026-10-01	54.860	56.627	54.690	55.570	55.570	5,422
2026-09-30	55.800	57.120	54.500	56.160	56.160	5,512
2026-09-29	54.520	55.860	53.260	55.570	55.570	5,048
2026-09-28	54.340	55.750	52.860	55.166	55.166	4,363
2026-09-25	56.080	57.050	54.097	54.530	54.530	3,036
2026-09-24	55.220	57.060	53.550	54.930	54.930	7,221
2026-09-23	59.290	59.870	54.720	56.150	56.150	9,018
2026-09-22	57.810	60.680	57.560	58.489	58.489	6,380
2026-09-21	57.020	59.070	56.560	58.850	58.850	4,381
2026-09-18	56.971	58.890	55.670	56.380	56.380	4,623
2026-09-17	53.430	59.130	52.610	57.280	57.280	7,018
2026-09-16	51.840	53.476	51.820	52.590	52.590	2,687
2026-09-15	53.140	53.950	51.510	51.760	51.760	2,162
2026-09-14	51.640	53.700	50.860	53.010	53.010	5,091
2026-09-11	53.780	53.780	51.920	52.170	52.170	2,494
2026-09-10	54.040	54.430	51.800	52.150	52.150	13,400
2026-09-09	55.300	55.300	53.320	54.180	54.180	8,183
2026-09-08	55.910	56.340	52.810	54.730	54.730	11,272
2026-09-04	56.470	57.480	55.360	55.990	55.990	4,614
2026-09-03	56.700	58.960	55.700	56.570	56.570	1,227
2026-09-02	56.720	59.000	55.110	56.440	56.440	1,862
2026-09-01	57.720	58.000	55.430	56.420	56.420	3,662
2026-08-31	57.180	57.750	56.010	56.650	56.650	1,333
2026-08-28	59.880	59.880	57.110	57.320	57.320	9,096
2026-08-27	59.470	60.090	58.000	59.240	59.240	3,032
2026-08-26	61.350	61.400	58.060	59.440	59.440	2,769
2026-08-25	57.000	61.550	56.850	60.770	60.770	13,349
2026-08-24	59.460	59.700	56.500	57.130	57.130	4,406
2026-08-21	58.480	62.490	57.500	60.000	60.000	8,252
2026-08-20	59.660	60.950	57.101	57.191	57.191	7,863
2026-08-19	52.410	58.170	52.220	57.750	57.750	13,168
2026-08-18	53.860	54.080	51.860	53.060	53.060	2,209
2026-08-17	53.550	54.600	52.630	53.940	53.940	5,387
2026-08-14	53.620	54.580	52.261	53.150	53.150	4,564
2026-08-13	54.320	54.800	53.500	53.810	53.810	5,138
2026-08-12	54.520	55.050	53.500	53.880	53.880	2,277
2026-08-11	53.070	54.740	53.070	53.500	53.500	2,469
2026-08-10	53.540	54.700	53.030	53.560	53.560	5,920
2026-08-07	51.200	54.180	51.200	53.750	53.750	2,249
2026-08-06	52.450	53.200	51.500	52.150	52.150	5,419
2026-08-05	52.640	53.480	51.810	52.630	52.630	4,251
2026-08-04	49.800	52.800	49.600	52.260	52.260	5,146
2026-08-03	47.900	49.750	47.590	49.310	49.310	7,063
2026-07-31	49.060	49.270	47.460	47.800	47.800	2,571
2026-07-30	47.320	48.600	47.000	48.000	48.000	5,008

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.