CRISPR Therapeutics AG - CRSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	55.69	56.18	56.18	56.64	54.12	1.54M
January 12, 2026	54	55.3	55.3	55.7	53.37	1.95M
January 09, 2026	56.96	53.84	53.84	57.37	53.68	2.1M
January 08, 2026	57.75	56.4	56.4	57.75	56.03	1.51M
January 07, 2026	58.72	57.99	57.99	59.89	57.3	1.9M
January 06, 2026	55.13	58.19	58.19	60.73	54.9	2.86M
January 05, 2026	53.82	55.15	55.15	55.52	53.73	1.94M
January 02, 2026	52.72	53.77	53.77	54.27	52.1	1.37M
December 31, 2025	53.13	52.44	52.44	53.46	52.35	1.38M
December 30, 2025	54.06	53.19	53.19	54.12	52.98	1.36M
December 29, 2025	54.59	53.97	53.97	55.41	53.8	1.28M
December 26, 2025	56.48	55.08	55.08	56.54	53.76	1.41M
December 24, 2025	56.45	56.71	56.71	56.83	55.21	653,000
December 23, 2025	57.1	56.46	56.46	57.24	55.81	1.34M
December 22, 2025	56.02	57.91	57.91	59.18	54.5	2.1M
December 19, 2025	55.35	55.86	55.86	56.68	55	3.28M
December 18, 2025	54.9	54.84	54.84	57.03	54.77	1.34M
December 17, 2025	55.74	54.74	54.74	58	54.6	1.18M
December 16, 2025	55.68	55.97	55.97	57.58	55.29	1.14M
December 15, 2025	57.12	56.25	56.25	58.35	55.65	1.57M
December 12, 2025	57.95	56.68	56.68	58.5	55.52	1.4M
December 11, 2025	56.85	58.09	58.09	59.25	56.61	1.35M
December 10, 2025	56.34	57.59	57.59	58.47	54.41	1.57M
December 09, 2025	57	57.04	57.04	58	55.65	2.17M
December 08, 2025	58.12	57.36	57.36	58.76	56.68	1.31M
December 05, 2025	58.18	56.88	56.88	58.76	56.01	1.66M
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

CRISPR Therapeutics AG (CRSP) NASDAQ