CRISPR Therapeutics AG - CRSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.99	58.18	58.18	59.77	54.93	3.09M
December 03, 2025	51.49	55.99	55.99	56.01	51.16	1.95M
December 02, 2025	52.43	51.58	51.58	53.03	51.2	1.42M
December 01, 2025	52.3	52.17	52.17	53.46	51	2.29M
November 28, 2025	52.84	53.47	53.47	54	51.5	1.41M
November 26, 2025	53.63	53.3	53.3	53.78	52.3	2.08M
November 25, 2025	50.89	53.57	53.57	53.89	49.96	2.36M
November 24, 2025	50.4	51.25	51.25	51.51	49.31	2.49M
November 21, 2025	48.48	50.23	50.23	51.45	48.02	2.75M
November 20, 2025	51.61	49.29	49.29	53.2	48.24	2.37M
November 19, 2025	53.83	50.73	50.73	53.83	50.56	1.74M
November 18, 2025	54.55	53.47	53.47	54.99	52.07	2.44M
November 17, 2025	51.36	55.32	55.32	55.77	51.22	4.45M
November 14, 2025	49.58	52.53	52.53	54.77	49.11	4.27M
November 13, 2025	51.7	51.11	51.11	51.78	50.27	2.92M
November 12, 2025	55.31	52.19	52.19	55.69	52.05	2.76M
November 11, 2025	54.18	55.21	55.21	56.08	52.82	2.11M
November 10, 2025	58.06	54.58	54.58	58.48	53.83	2.35M
November 07, 2025	53.61	55.12	55.12	55.22	52.42	2.94M
November 06, 2025	56.51	56.61	56.61	58.75	54.57	2.75M
November 05, 2025	56.5	56.99	56.99	57.23	54.91	2.08M
November 04, 2025	59.97	56.41	56.41	60.64	56	3.28M
November 03, 2025	63.02	61.97	61.97	64.74	60.53	1.92M
October 31, 2025	61.19	63.99	63.99	65.98	60.53	3.02M
October 30, 2025	61.81	61.1	61.1	62.77	60.91	1.55M
October 29, 2025	64.3	62.56	62.56	65.05	61.71	1.77M
October 28, 2025	65.66	64.17	64.17	65.71	63.59	1.86M
October 27, 2025	67.13	65.72	65.72	67.73	64.1	3M
October 24, 2025	68.21	67.61	67.61	68.71	66.85	1.34M
October 23, 2025	66.61	67.21	67.21	67.49	65.45	1.55M
October 22, 2025	70.1	66.52	66.52	70.74	64.8	3.19M
October 21, 2025	73.79	72.32	72.32	75.06	71	1.87M
October 20, 2025	71.13	73.97	73.97	74.43	70.8	2.69M
October 17, 2025	67.55	69.15	69.15	69.57	67	2.01M
October 16, 2025	69.95	68.43	68.43	71.52	67.87	2.57M
October 15, 2025	70.01	71.82	71.82	73.09	69.8	2.37M
October 14, 2025	67.5	69.38	69.38	71.31	64.8	2.52M
October 13, 2025	75.12	68.29	68.29	75.16	67.9	3.19M
October 10, 2025	77.33	73.07	73.07	78	70.3	3.84M
October 09, 2025	77.8	74.92	74.92	78.38	73.55	2.68M
October 08, 2025	71.19	76.78	76.78	78.48	70.77	5.87M
October 07, 2025	70.31	70.62	70.62	71.15	68.26	1.54M
October 06, 2025	68.01	70.19	70.19	71.64	67.38	2.48M
October 03, 2025	73.88	67.74	67.74	73.95	67.71	3.68M
October 02, 2025	67.26	72.82	72.82	72.95	66.57	4.28M
October 01, 2025	64.75	66.16	66.16	66.7	64.66	1.96M
September 30, 2025	63.82	64.81	64.81	66.29	62.62	2.58M
September 29, 2025	62.15	63.77	63.77	64.2	61.56	2.12M
September 26, 2025	60.35	61.67	61.67	61.69	58.49	1.96M
September 25, 2025	58.98	60.32	60.32	61.16	58.4	1.78M
September 24, 2025	61.13	61.05	61.05	63.5	60.3	2.17M
September 23, 2025	61.63	60.76	60.76	63.63	60.31	2.36M
September 22, 2025	62.35	62.1	62.1	64.19	60.5	2.39M
September 19, 2025	63.18	62.32	62.32	64.18	62.27	5.23M
September 18, 2025	60.72	62.94	62.94	63.1	60.55	2.79M
September 17, 2025	61.25	59.07	59.07	61.75	57.8	2.77M
September 16, 2025	57.92	61.19	61.19	62.08	56.53	4.63M
September 15, 2025	57.25	57.84	57.84	58.6	55.68	2.33M
September 12, 2025	56.1	56.26	56.26	56.49	55.1	2M
September 11, 2025	51.94	55.89	55.89	56	51.85	2.2M

CRISPR Therapeutics AG (CRSP) NASDAQ