CRISPR Therapeutics AG - CRSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.55	54.86	54.86	54.94	52.15	2.74M
September 04, 2025	52.82	52.74	52.74	52.99	51.66	2.05M
September 03, 2025	52.6	52.98	52.98	55.15	52.31	1.64M
September 02, 2025	50.99	52.66	52.66	53.4	50.83	1.49M
August 29, 2025	53	51.83	51.83	53.07	51.36	1.59M
August 28, 2025	53.6	53.05	53.05	53.94	52.73	1.45M
August 27, 2025	55.04	53.53	53.53	55.3	53.25	1.48M
August 26, 2025	54.49	54.88	54.88	55.27	54.08	1.28M
August 25, 2025	54.28	54.13	54.13	55.13	53.68	1.49M
August 22, 2025	52.81	54.32	54.32	55.08	52.61	1.73M
August 21, 2025	52.69	52.82	52.82	53.05	52.07	1.18M
August 20, 2025	53.08	53.07	53.07	54.37	51.8	2.01M
August 19, 2025	57.3	54.16	54.16	57.39	53.54	3.1M
August 18, 2025	59.35	57.59	57.59	59.46	57.49	2.22M
August 15, 2025	59.77	59.73	59.73	61.44	58.91	3.06M
August 14, 2025	58.57	58.82	58.82	60.64	57.22	4.97M
August 13, 2025	57	57.33	57.33	60.83	57	6.93M
August 12, 2025	55.83	56.6	56.6	57.47	55.45	2.18M
August 11, 2025	55.98	55.41	55.41	57.5	55.09	2.01M
August 08, 2025	56.23	55	55	56.37	54.39	1.62M
August 07, 2025	56.35	55.96	55.96	56.8	54.75	1.91M
August 06, 2025	55.59	56.34	56.34	57.25	53.4	2.43M
August 05, 2025	54.3	55.59	55.59	57.63	52.5	4.54M
August 04, 2025	56.3	59.59	59.59	59.89	55.83	3.4M
August 01, 2025	54.3	56.09	56.09	56.78	53.7	2.99M
July 31, 2025	56.22	56.26	56.26	58.5	56	3.27M
July 30, 2025	60.59	57.68	57.68	61.38	56.49	3.27M
July 29, 2025	62.81	59.02	59.02	62.88	58.68	4.21M
July 28, 2025	64.97	63.75	63.75	65.72	63.36	1.67M
July 25, 2025	65.97	64.76	64.76	67.37	64.41	2.91M
July 24, 2025	68.55	66.06	66.06	69.57	65.34	2.93M
July 23, 2025	67.91	68.14	68.14	69.58	66.31	3.79M
July 22, 2025	64.68	65.93	65.93	66.77	61.13	4.21M
July 21, 2025	66.53	65.33	65.33	71.13	64.89	7.13M
July 18, 2025	59.22	65.13	65.13	66.49	59	10.17M
July 17, 2025	55.85	55.09	55.09	56.2	54.8	2.2M
July 16, 2025	53.44	55.14	55.14	55.33	53.4	3.32M
July 15, 2025	56.35	52.73	52.73	56.87	52.33	3.12M
July 14, 2025	55.84	56.42	56.42	56.67	54.93	2.46M
July 11, 2025	58.88	56.8	56.8	59.48	55.88	2.89M
July 10, 2025	62	59	59	62	57.9	4.59M
July 09, 2025	55.9	60.08	60.08	60.13	55.79	5.36M
July 08, 2025	51.32	54.82	54.82	55.21	51.15	3.78M
July 07, 2025	51.77	51.19	51.19	52.88	50.26	2.18M
July 03, 2025	52.36	52.17	52.17	53.08	51.15	1.84M
July 02, 2025	48.13	51.67	51.67	52.29	48.12	3.37M
July 01, 2025	48.39	48.51	48.51	49.92	46.6	3.45M
June 30, 2025	47.86	48.64	48.64	51.52	47.17	5.29M
June 27, 2025	46.72	47.49	47.49	47.67	46.2	15.08M
June 26, 2025	47.33	46.7	46.7	47.55	45.6	2.68M
June 25, 2025	47.47	47.66	47.66	48.48	46.85	2.12M
June 24, 2025	46.47	46.78	46.78	47.76	46.02	2.46M
June 23, 2025	43.71	45.55	45.55	45.79	43.23	2.23M
June 20, 2025	44.84	44.25	44.25	45.14	43.5	3.06M
June 18, 2025	43.15	44.43	44.43	47.04	42.17	5.65M
June 17, 2025	43.41	43.19	43.19	45.6	42.8	3.88M
June 16, 2025	42.19	41.58	41.58	42.35	40.76	1.69M
June 13, 2025	40.28	41.36	41.36	41.74	40	2.02M
June 12, 2025	40.7	41.28	41.28	41.5	39.81	1.63M
June 11, 2025	43.75	41.52	41.52	43.75	41.49	2.06M

CRISPR Therapeutics AG (CRSP) NASDAQ