CRISPR Therapeutics AG (CRSP) NASDAQ

Currency In USD

CRSP Historical Return

If you invested $1000 in CRISPR Therapeutics AG (CRSP) since IPO date, it would be worth $4,222.85 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $475.92, while $1000 invested 1 year ago would be worth $1,099.21. This corresponds to total returns of 322.29%, -52.41%, 9.92%, respectively, with annualized returns of 15.75%, -13.79%, 9.92%.

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
August 21, 2026	59.72	59.5	59.5	62.54	58.89	2.45M
August 20, 2026	58.73	58.12	58.12	60.9	56.94	2.9M
August 19, 2026	55	59.81	59.81	59.92	54.99	3.83M
August 18, 2026	53.2	52.97	52.97	53.88	51.8	1.31M
August 17, 2026	53.08	54.28	54.28	54.57	52.61	956,851
August 14, 2026	53.99	53.55	53.55	54	52.23	807,082
August 13, 2026	54.28	53.99	53.99	54.7	53.5	908,250
August 12, 2026	54.3	53.99	53.99	55.02	53.46	739,719
August 11, 2026	53.88	54.07	54.07	54.69	53.12	1.07M
August 10, 2026	53.5	53.51	53.51	54.68	53.1	1.18M
August 07, 2026	52.58	53.52	53.52	54.17	52.18	1.28M
August 06, 2026	52.55	51.64	51.64	53.11	51.51	1.02M
August 05, 2026	53	52.45	52.45	53.33	51.81	1.62M
August 04, 2026	50.55	53.07	53.07	53.2	50.16	2.14M
August 03, 2026	48.04	49.57	49.57	49.9	47.5	1.4M
July 31, 2026	48.54	47.99	47.99	49.03	47.31	1.03M
July 30, 2026	47.7	48.44	48.44	48.73	47.5	1.37M
July 29, 2026	47.42	47.64	47.64	48.15	46.82	1.89M
July 28, 2026	46.6	47.55	47.55	48	45.89	2.08M
July 27, 2026	47.66	46.73	46.73	48.28	46.71	1.33M
July 23, 2026	47	47.53	47.53	48.35	46.46	1.71M
July 22, 2026	48	47.24	47.24	48.1	46.72	2.41M
July 21, 2026	46.99	48.15	48.15	48.62	46.86	1.38M
July 20, 2026	47.78	46.99	46.99	48.36	46.99	1.61M
July 17, 2026	47.47	47.78	47.78	48.62	47.09	1.62M
July 16, 2026	50.65	48.57	48.57	50.78	47.87	2.09M
July 15, 2026	50.51	51.37	51.37	51.49	49.88	1.32M
July 14, 2026	50.56	50.46	50.46	51	49.33	1.72M
July 13, 2026	52.39	50.63	50.63	52.96	50.18	1.95M
July 10, 2026	56.3	53.35	53.35	56.65	52.05	2.07M
July 09, 2026	59.24	56.34	56.34	60.5	55.88	1.43M
July 08, 2026	58.51	59.2	59.2	60.33	57.57	1.22M
July 07, 2026	62.45	60.77	60.77	62.8	58.58	1.66M
July 06, 2026	59.38	61.89	61.89	63.45	58.5	1.87M
July 02, 2026	56.18	60.08	60.08	61.68	56.18	2.92M
July 01, 2026	54.57	55.62	55.62	57.25	54.56	964,089
June 30, 2026	56.35	54.54	54.54	56.47	54.45	1.18M
June 29, 2026	55.12	56.35	56.35	57.91	53.74	1.84M
June 26, 2026	53.7	54.92	54.92	56.15	53.31	3.39M
June 25, 2026	54.2	53.98	53.98	56.7	53.55	2.09M
June 24, 2026	54.15	53.55	53.55	55.48	53.35	1.41M
June 23, 2026	53.53	53.99	53.99	56.06	53.13	1.53M
June 22, 2026	54.85	54.36	54.36	56.08	54.08	1.13M
June 18, 2026	54.41	54.09	54.09	55.79	53.02	1.94M
June 17, 2026	52.59	53.09	53.09	55.1	51.64	2.1M
June 16, 2026	52.68	52.02	52.02	53.27	51.28	1.1M
June 15, 2026	51	52.61	52.61	53.27	50.76	1.83M
June 12, 2026	49.79	49.8	49.8	51.25	49.71	1.15M
June 11, 2026	50.09	50.23	50.23	51.14	49.02	1.51M
June 10, 2026	51.44	49.44	49.44	52.45	49.41	1.4M
June 09, 2026	52.55	51.48	51.48	53.09	49.58	1.46M
June 08, 2026	52.71	51.6	51.6	52.9	51.09	1.13M
June 05, 2026	55.99	51.84	51.84	55.99	51.15	2.28M
June 04, 2026	52.42	56.95	56.95	59	52.29	3.3M
June 03, 2026	51.46	52.08	52.08	52.28	50.52	1.19M
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