CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	47.580	48.060	46.800	47.400	47.400	7,127
2026-07-28	47.000	48.000	45.890	47.010	47.010	11,655
2026-07-27	47.000	48.300	47.000	47.230	47.230	7,073
2026-07-24	48.480	48.480	46.350	46.730	46.730	6,563
2026-07-23	47.470	48.400	46.450	47.600	47.600	3,872
2026-07-22	47.780	47.780	47.780	47.780	47.780	2,275
2026-07-21	47.780	47.780	47.780	47.780	47.780	3,346
2026-07-20	47.780	47.780	47.780	47.780	47.780	3,165
2026-07-17	48.400	48.720	47.100	47.780	47.780	6,208
2026-07-16	51.800	53.000	48.250	48.422	48.422	13,139
2026-07-15	51.100	51.250	49.810	50.690	50.690	5,658
2026-07-14	51.080	51.800	49.365	50.580	50.580	17,300
2026-07-13	53.350	53.700	50.691	50.930	50.930	10,989
2026-07-10	56.450	58.200	52.070	54.010	54.010	15,043
2026-07-09	60.000	60.500	56.960	57.430	57.430	10,022
2026-07-08	59.840	60.770	57.690	59.150	59.150	5,909
2026-07-07	61.500	62.900	58.560	61.030	61.030	11,343
2026-07-06	60.240	63.428	58.500	61.950	61.950	12,764
2026-07-03	59.250	59.250	59.250	59.250	59.250	0
2026-07-02	55.300	61.570	55.110	59.250	59.250	14,080
2026-07-01	54.750	57.250	53.800	55.530	55.530	4,954
2026-06-30	56.700	57.600	54.500	55.440	55.440	18,226
2026-06-29	55.580	57.690	53.740	56.260	56.260	20,343
2026-06-26	53.310	56.170	53.310	54.150	54.150	4,442
2026-06-25	53.800	56.600	53.060	54.220	54.220	2,813
2026-06-24	54.310	55.490	53.520	53.830	53.830	2,794
2026-06-23	53.360	55.950	52.500	54.310	54.310	4,405
2026-06-22	53.500	56.150	52.480	54.530	54.530	9,193
2026-06-19	53.500	53.500	53.500	53.500	53.500	0
2026-06-18	53.000	55.550	53.000	53.500	53.500	5,040
2026-06-17	52.780	55.120	51.850	53.250	53.250	4,475
2026-06-16	52.500	53.340	51.000	53.090	53.090	3,285
2026-06-15	51.230	53.320	50.450	52.180	52.180	7,352
2026-06-12	50.490	51.300	49.730	50.140	50.140	4,048
2026-06-11	50.050	52.200	49.000	50.780	50.780	3,104
2026-06-10	50.820	52.500	49.650	50.190	50.190	3,312
2026-06-09	51.520	53.100	49.520	51.070	51.070	9,917
2026-06-08	51.990	53.280	51.200	51.590	51.590	6,106
2026-06-05	56.140	56.980	51.720	51.840	51.840	9,605
2026-06-04	52.280	58.991	50.600	56.740	56.740	27,116
2026-06-03	52.500	52.500	50.600	51.680	51.680	7,666
2026-06-02	54.600	54.750	51.880	52.180	52.180	4,679
2026-06-01	56.300	56.500	53.660	55.120	55.120	11,128
2026-05-29	56.700	57.200	54.340	55.720	55.720	6,808
2026-05-28	53.400	56.050	52.350	55.910	55.910	6,137
2026-05-27	50.960	54.511	50.960	53.750	53.750	11,589
2026-05-26	51.240	51.695	50.200	50.740	50.740	5,255
2026-05-22	50.840	51.090	49.500	50.520	50.520	3,187
2026-05-21	49.530	49.770	47.260	49.560	49.560	2,535
2026-05-20	47.760	49.040	47.000	48.950	48.950	3,543
2026-05-19	49.010	49.010	46.920	47.660	47.660	2,972
2026-05-18	48.210	50.145	48.150	48.240	48.240	6,325
2026-05-15	50.500	50.500	48.350	48.633	48.633	5,946
2026-05-14	53.200	53.500	50.270	51.050	51.050	3,646
2026-05-13	52.640	53.840	52.300	53.180	53.180	2,189
2026-05-12	54.600	55.270	52.098	52.810	52.810	5,060
2026-05-11	54.830	56.290	52.930	54.260	54.260	4,830
2026-05-08	52.430	55.870	51.900	55.560	55.560	4,020
2026-05-07	54.690	55.500	51.728	52.250	52.250	3,649
2026-05-06	52.140	55.100	52.140	54.790	54.790	4,704

← NewerPage 2 of 4 · 226 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.