CRISPR Therapeutics AG (CRSP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in CRISPR Therapeutics AG (CRSP) since IPO date, it would be worth $3,858.06 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $415.98, while $1000 invested 1 year ago would be worth $1,193.41. This corresponds to total returns of 285.81%, -58.4%, 19.34%, respectively, with annualized returns of 14.96%, -16.08%, 19.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |