CRISPR Therapeutics AG - CRSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.04	53.46	53.46	55.05	52.92	1.3M
February 19, 2026	52.01	54.64	54.64	54.7	52	984,200
February 18, 2026	52.88	53.52	53.52	54.04	52.59	1.23M
February 17, 2026	53	53.17	53.17	54.44	51.92	1.69M
February 13, 2026	49.74	53.07	53.07	54.1	49.62	2.47M
February 12, 2026	48.66	48.93	48.93	49	47.39	1.53M
February 11, 2026	49.3	48.32	48.32	49.3	46.48	1.34M
February 10, 2026	49.36	48.83	48.83	50.63	48.69	1.31M
February 09, 2026	48.52	49.7	49.7	49.83	47.37	1.41M
February 06, 2026	47.22	48.74	48.74	48.99	46.27	1.67M
February 05, 2026	48.86	45.88	45.88	49.63	45.53	2.63M
February 04, 2026	51.89	50.17	50.17	52.37	48.82	1.86M
February 03, 2026	51.23	52	52	53	50.61	1.39M
February 02, 2026	49.5	51.31	51.31	51.92	49.1	1.71M
January 30, 2026	52.12	49.96	49.96	53.84	49.73	2.24M
January 29, 2026	53.03	53.35	53.35	54.09	52.67	1.57M
January 28, 2026	54.3	53.69	53.69	54.63	53.07	1.22M
January 27, 2026	55.5	54.26	54.26	56.69	53.57	1.36M
January 26, 2026	54.77	54.65	54.65	55.71	53.72	1.35M
January 23, 2026	60.7	55.52	55.52	60.7	55.05	2.39M
January 22, 2026	54.53	60.81	60.81	60.86	54.22	3.42M
January 21, 2026	52.14	54.73	54.73	54.81	51.8	1.57M
January 20, 2026	52.02	52.61	52.61	53.46	51	1.81M
January 16, 2026	54.15	53.51	53.51	54.75	53.1	1.41M
January 15, 2026	56.92	54.21	54.21	57.31	54.04	1.51M
January 14, 2026	55.99	56.89	56.89	57.99	55.3	1.77M
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

CRISPR Therapeutics AG (CRSP) NASDAQ