CRISPR Therapeutics AG (CRSP) NASDAQ

49.51

+0.7(+1.43%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	47.1	49.51	49.51	49.95	47.1	1.72M
April 01, 2026	47.89	48.81	48.81	49.95	47.89	1.31M
March 31, 2026	44.99	47.57	47.57	47.6	44.91	2.15M
March 30, 2026	45.89	44.34	44.34	45.96	44.12	1.61M
March 27, 2026	47.24	45.75	45.75	47.83	45.35	1.58M
March 26, 2026	46.43	47.55	47.55	48.8	46.4	1.26M
March 25, 2026	47.25	47.09	47.09	48.31	47.05	1.08M
March 24, 2026	46.18	46.43	46.43	46.96	45.12	1.17M
March 23, 2026	46.66	46.88	46.88	47.92	46.4	1.44M
March 20, 2026	46.49	46.24	46.24	47.66	45.88	2.54M
March 19, 2026	46.9	46.95	46.95	48.2	46.32	2.23M
March 18, 2026	49.29	47.69	47.69	49.5	47.55	1.47M
March 17, 2026	48.9	50.09	50.09	50.19	48.54	1.87M
March 16, 2026	49.5	48.42	48.42	50.09	47.72	2.25M
March 13, 2026	49.7	48.75	48.75	50.07	47.53	1.97M
March 12, 2026	49.35	48.87	48.87	49.5	48.2	3.28M
March 11, 2026	52.12	49.93	49.93	52.12	49.85	6.3M
March 10, 2026	53.94	52.8	52.8	55.4	50.67	9.42M
March 09, 2026	55.59	58.78	58.78	59.06	55	1.26M
March 06, 2026	55.11	56.5	56.5	57.04	54.8	1.17M
March 05, 2026	58.63	57.33	57.33	59.82	56.55	1.54M
March 04, 2026	58.82	60	60	60.6	57.75	1.17M
March 03, 2026	58.28	58.06	58.06	59.31	56.41	1.47M
March 02, 2026	58.04	60.77	60.77	61	57.25	1.33M
February 27, 2026	59.5	60.14	60.14	61.49	58.5	1.69M
February 26, 2026	54.87	61.74	61.74	61.76	53.75	3.66M
February 25, 2026	57.57	55.2	55.2	58.5	55.14	1.22M
February 24, 2026	54.04	56.77	56.77	57.3	54.01	1.69M
February 23, 2026	52.21	53.98	53.98	54.83	52.02	1.28M
February 20, 2026	54.04	53.46	0	55.05	52.92	1.3M
February 19, 2026	52.01	54.64	0	54.7	52	984,200
February 18, 2026	52.88	53.52	0	54.04	52.59	1.23M
February 17, 2026	53	53.17	0	54.44	51.92	1.69M
February 13, 2026	49.74	53.07	0	54.1	49.62	2.47M
February 12, 2026	48.66	48.93	0	49	47.39	1.53M
February 11, 2026	49.3	48.32	0	49.3	46.48	1.34M
February 10, 2026	49.36	48.83	0	50.63	48.69	1.31M
February 09, 2026	48.52	49.7	0	49.83	47.37	1.41M
February 06, 2026	47.22	48.74	0	48.99	46.27	1.67M
February 05, 2026	48.86	45.88	0	49.63	45.53	2.63M
February 04, 2026	51.89	50.17	0	52.37	48.82	1.86M
February 03, 2026	51.23	52	0	53	50.61	1.39M
February 02, 2026	49.5	51.31	0	51.92	49.1	1.71M
January 30, 2026	52.12	49.96	0	53.84	49.73	2.24M
January 29, 2026	53.03	53.35	0	54.09	52.67	1.57M
January 28, 2026	54.3	53.69	0	54.63	53.07	1.22M
January 27, 2026	55.5	54.26	0	56.69	53.57	1.36M
January 26, 2026	54.77	54.65	0	55.71	53.72	1.35M
January 23, 2026	60.7	55.52	0	60.7	55.05	2.39M
January 22, 2026	54.53	60.81	0	60.86	54.22	3.43M
January 21, 2026	52.14	54.73	0	54.81	51.8	1.57M
January 20, 2026	52.02	52.61	0	53.46	51	1.81M
January 16, 2026	54.15	53.51	0	54.75	53.1	1.41M
January 15, 2026	56.92	54.21	0	57.31	54.04	1.51M
January 14, 2026	55.99	56.89	0	57.99	55.3	1.77M
January 13, 2026	55.69	56.18	0	56.64	54.12	1.54M
January 12, 2026	54	55.3	0	55.7	53.37	1.95M
January 09, 2026	56.96	53.84	0	57.37	53.68	2.1M
January 08, 2026	57.75	56.4	0	57.75	56.03	1.51M
January 07, 2026	58.72	57.99	0	59.89	57.3	1.9M