CRISPR Therapeutics AG (CRSP) NASDAQ

52.02

-2.17(-4.00%)

Updated at June 02 04:00PM

Currency In USD

CRSP Historical Return

If you invested $1000 in CRISPR Therapeutics AG (CRSP) since IPO date, it would be worth $3,691.98 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $453.37, while $1000 invested 1 year ago would be worth $1,407.85. This corresponds to total returns of 269.2%, -54.66%, 40.78%, respectively, with annualized returns of 14.53%, -14.63%, 40.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRSP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	53.26	52.02	52.02	53.59	51.85	1.37M
June 01, 2026	55.11	54.19	54.19	55.26	53.68	1.42M
May 29, 2026	56.38	56.18	56.18	56.39	54.27	1.93M
May 28, 2026	52.97	56.38	56.38	57.24	52.38	2.66M
May 27, 2026	51.71	53.53	53.53	54.53	51.11	1.84M
May 26, 2026	50.68	51.59	51.59	51.87	50.19	1.45M
May 22, 2026	49.92	50.36	50.36	51.11	49.92	1.55M
May 21, 2026	47.71	49.9	49.9	50.05	47.34	1.43M
May 20, 2026	47.73	48.55	48.55	49.06	47.2	1.67M
May 19, 2026	48.12	47.59	47.59	48.33	46.92	1.69M
May 18, 2026	48.78	48.56	48.56	50.08	48.07	1.78M
May 15, 2026	49.74	48.41	48.41	50.45	48.25	1.97M
May 14, 2026	52.9	50.45	50.45	53.49	50.23	1.66M
May 13, 2026	52.83	52.75	52.75	53.81	52.36	922,271
May 12, 2026	54.17	52.83	52.83	54.17	52.02	971,497
May 11, 2026	55.23	54.01	54.01	56.16	53.84	1.31M
May 08, 2026	53.05	54.83	54.83	55.85	52.55	1.73M
May 07, 2026	54.53	52.42	52.42	55.47	51.71	1.51M
May 06, 2026	53	55.08	55.08	55.4	52.65	2.53M
May 05, 2026	52.6	52.38	52.38	53.94	49.38	3.1M
May 04, 2026	51.77	53.58	53.58	54.41	51.77	1.7M
May 01, 2026	51.59	51.63	51.63	52.56	50.59	1.03M
April 30, 2026	51.32	52.34	52.34	52.73	50.7	1.3M
April 29, 2026	51.06	50.71	50.71	52.15	50.48	1.54M
April 28, 2026	50.51	52.06	52.06	52.29	50.12	1.57M
April 27, 2026	50.59	50.99	50.99	54.04	50.26	2.93M
April 24, 2026	55.01	48.79	48.79	55.18	48.77	3.8M
April 23, 2026	56.88	55.18	55.18	57.99	55.09	1.52M
April 22, 2026	56.58	56.42	56.42	57	55.11	1.42M
April 21, 2026	57.46	55.54	55.54	58.47	55.39	2.25M
April 20, 2026	57.14	57.69	57.69	58.6	56.87	1.26M
April 17, 2026	57.35	57.99	57.99	59.16	57.05	1.8M
April 16, 2026	56.84	55.72	55.72	57.24	54.57	1.71M
April 15, 2026	57.15	56.76	56.76	59.39	55.76	1.98M
April 14, 2026	55.55	56.86	56.86	57.77	55.35	2.1M
April 13, 2026	51.09	54.83	54.83	55.09	51.05	1.84M
April 10, 2026	51.75	51.22	51.22	52.22	49.5	871,147
April 09, 2026	51.27	51.72	51.72	52.27	51.1	1.1M
April 08, 2026	52	51.76	51.76	52.61	50.19	1.72M
April 07, 2026	49.12	49.7	49.7	49.76	47.87	1.32M
April 06, 2026	49.7	49.15	49.15	50.77	49.06	1.14M
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