CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	50.160	50.160	47.485	48.770	48.770	4,061
2026-02-06	45.250	48.720	44.630	48.338	48.338	4,186
2026-02-05	50.460	50.910	46.530	47.100	47.100	7,529
2026-02-04	50.330	52.550	48.814	49.400	49.400	3,269
2026-02-03	52.670	53.000	50.600	50.670	50.670	3,550
2026-02-02	48.800	51.950	48.600	51.370	51.370	6,148
2026-01-30	53.450	53.840	50.673	51.070	51.070	11,059
2026-01-29	53.760	54.260	52.720	53.490	53.490	8,805
2026-01-28	54.800	54.920	53.090	53.490	53.490	3,124
2026-01-27	55.100	56.480	53.655	54.225	54.225	2,995
2026-01-26	55.400	55.850	53.800	55.461	55.461	5,911
2026-01-23	60.800	61.040	55.098	55.330	55.330	8,154
2026-01-22	54.650	60.325	54.150	60.325	60.325	7,158
2026-01-21	52.000	54.303	51.900	53.080	53.080	3,519
2026-01-20	52.620	53.380	51.000	53.140	53.140	6,593
2026-01-19	53.800	53.800	53.800	53.800	53.800	0
2026-01-16	54.800	54.800	53.155	53.800	53.800	5,471
2026-01-15	57.030	57.360	54.522	55.226	55.226	3,776
2026-01-14	56.480	57.907	55.290	57.067	57.067	3,689
2026-01-13	54.840	56.047	54.282	55.719	55.719	3,265
2026-01-12	53.600	55.700	53.600	54.412	54.412	6,139
2026-01-09	56.968	57.200	53.918	53.918	53.918	2,688
2026-01-08	57.350	57.780	56.200	56.874	56.874	5,886
2026-01-07	58.400	59.800	57.399	57.760	57.760	3,706
2026-01-06	55.430	60.660	54.800	57.750	57.750	9,800
2026-01-05	54.310	55.100	53.780	54.640	54.640	4,119
2026-01-02	53.000	53.951	52.210	53.117	53.117	2,297
2025-12-31	53.075	53.477	52.483	52.773	52.773	4,326
2025-12-30	54.100	54.110	53.070	53.250	53.250	3,663
2025-12-29	54.101	55.145	53.882	54.052	54.052	3,394
2025-12-24	56.450	56.710	55.430	56.710	56.710	660
2025-12-23	58.250	58.250	56.000	56.350	56.350	3,459
2025-12-22	56.850	59.026	54.500	57.654	57.654	4,915
2025-12-19	57.920	57.920	55.240	55.283	55.283	2,123
2025-12-18	54.990	56.170	54.900	55.274	55.274	677
2025-12-17	56.250	57.840	55.500	55.500	55.500	1,108
2025-12-16	55.500	57.690	55.400	55.974	55.974	2,630
2025-12-15	57.010	58.340	55.752	56.611	56.611	2,240
2025-12-12	57.440	58.440	55.532	57.065	57.065	4,622
2025-12-11	57.150	59.000	56.090	58.990	58.990	2,704
2025-12-10	56.860	57.797	54.530	57.675	57.675	2,182
2025-12-09	57.370	57.896	55.691	57.080	57.080	2,288
2025-12-08	58.200	58.760	56.670	57.490	57.490	4,977
2025-12-05	58.290	59.150	56.301	56.320	56.320	3,720
2025-12-04	56.236	58.890	55.197	58.890	58.890	16,968
2025-12-03	51.425	54.744	51.190	54.449	54.449	3,032
2025-12-02	51.855	52.920	51.215	51.840	51.840	1,617

← NewerPage 4 of 4 · 227 trading days

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.