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 $3,405.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $392.27, while $1000 invested 1 year ago would be worth $805.34. This corresponds to total returns of 240.6%, -60.77%, -19.47%, respectively, with annualized returns of 13.33%, -17.06%, -19.47%.

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
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
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