CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	52.920	54.610	49.390	51.370	51.370	9,010
2026-05-04	51.900	54.306	51.050	53.820	53.820	3,106
2026-05-01	53.180	53.180	50.710	51.730	51.730	7,971
2026-04-30	50.000	52.700	50.000	52.580	52.580	3,630
2026-04-29	51.500	52.490	50.598	51.070	51.070	2,272
2026-04-28	51.550	52.120	50.030	51.860	51.860	3,042
2026-04-27	49.800	54.500	49.690	51.630	51.630	6,518
2026-04-24	55.800	56.510	52.820	52.960	52.960	3,441
2026-04-23	56.300	58.000	55.000	55.880	55.880	1,691
2026-04-22	56.550	57.730	55.100	55.320	55.320	2,417
2026-04-21	58.050	58.750	56.270	56.520	56.520	4,037
2026-04-20	57.400	58.520	56.530	57.760	57.760	4,319
2026-04-17	56.100	59.110	54.800	58.230	58.230	7,519
2026-04-16	57.750	57.750	54.580	55.280	55.280	4,005
2026-04-15	57.170	59.380	55.500	56.310	56.310	5,769
2026-04-14	54.620	57.770	54.620	56.490	56.490	5,792
2026-04-13	50.260	54.741	50.260	54.600	54.600	4,846
2026-04-10	51.480	52.600	49.749	51.060	51.060	3,204
2026-04-09	50.000	52.240	50.000	52.080	52.080	1,764
2026-04-08	51.600	52.610	50.860	51.200	51.200	4,064
2026-04-07	49.880	49.880	47.980	49.600	49.600	2,308
2026-04-02	47.060	49.600	47.000	49.490	49.490	2,407
2026-04-01	48.270	49.980	47.580	48.942	48.942	9,388
2026-03-31	45.890	47.320	44.500	46.880	46.880	4,794
2026-03-30	45.450	46.600	44.300	44.590	44.590	3,281
2026-03-27	48.490	48.500	45.310	45.440	45.440	2,803
2026-03-26	47.170	48.780	46.000	47.670	47.670	2,488
2026-03-25	47.960	48.400	46.880	47.112	47.112	4,530
2026-03-24	47.700	47.700	45.281	46.720	46.720	4,141
2026-03-23	46.090	47.950	45.000	47.250	47.250	5,186
2026-03-20	48.090	48.090	45.900	46.140	46.140	2,590
2026-03-19	48.890	48.890	46.410	48.030	48.030	8,624
2026-03-18	50.690	51.000	48.120	48.178	48.178	5,344
2026-03-17	49.000	50.170	48.110	49.985	49.985	3,668
2026-03-16	49.280	50.100	47.720	48.680	48.680	8,330
2026-03-13	49.900	50.390	47.570	48.330	48.330	9,721
2026-03-12	49.140	50.230	48.310	48.710	48.710	14,593
2026-03-11	53.600	53.660	50.280	50.420	50.420	10,594
2026-03-10	57.820	60.000	51.701	51.750	51.750	17,080
2026-03-09	55.900	58.380	53.750	57.670	57.670	2,104
2026-03-06	57.000	57.960	54.400	56.110	56.110	4,797
2026-03-05	60.300	60.700	56.570	57.030	57.030	3,891
2026-03-04	57.930	60.250	56.560	60.101	60.101	3,605
2026-03-03	60.000	60.000	56.060	58.650	58.650	3,423
2026-03-02	55.710	60.500	55.710	60.110	60.110	3,439
2026-02-27	60.430	61.700	58.000	59.460	59.460	7,483
2026-02-26	55.330	60.420	53.650	59.620	59.620	9,268
2026-02-25	56.800	58.200	55.010	56.250	56.250	8,356
2026-02-24	53.000	57.223	53.000	56.840	56.840	4,178
2026-02-23	54.200	55.000	52.020	53.380	53.380	4,169
2026-02-20	55.000	55.000	53.000	53.690	53.690	2,225
2026-02-19	53.640	54.031	52.000	54.031	54.031	5,014
2026-02-18	53.200	54.100	52.500	53.440	53.440	1,948
2026-02-17	53.480	54.290	51.800	53.890	53.890	19,485
2026-02-16	53.432	53.432	53.432	53.432	53.432	0
2026-02-13	49.570	54.060	46.910	53.432	53.432	9,542
2026-02-12	49.140	49.300	47.480	48.340	48.340	2,492
2026-02-11	48.350	49.350	46.500	47.890	47.890	1,993
2026-02-10	49.680	51.000	48.970	49.950	49.950	2,861
2026-02-09	50.160	50.160	47.485	48.770	48.770	4,061

← NewerPage 3 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.