CRISPR Therapeutics AG CRSP
NASDAQ · United States · Health Technology
$55.32-0.68 (-1.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55.32 | -1.21% | $56.55 | $57.11 | $55.28 | 1.17M |
| 2026-09-29 | $56.00 | +3.53% | $54.08 | $56.48 | $54.00 | 1.58M |
| 2026-09-28 | $54.09 | -0.26% | $53.84 | $55.63 | $52.90 | 1.27M |
| 2026-09-25 | $54.23 | -2.64% | $56.14 | $56.39 | $53.92 | 1.01M |
| 2026-09-24 | $55.70 | -0.11% | $54.95 | $57.17 | $53.79 | 1.55M |
| 2026-09-23 | $55.76 | -5.54% | $59.10 | $59.52 | $54.67 | 2.36M |
| 2026-09-22 | $59.03 | +1.20% | $58.73 | $60.72 | $57.64 | 2.08M |
| 2026-09-21 | $58.33 | +3.13% | $57.98 | $59.24 | $56.87 | 1.81M |
| 2026-09-18 | $56.56 | -1.33% | $58.00 | $59.34 | $55.63 | 3.38M |
| 2026-09-17 | $57.33 | +9.80% | $53.90 | $59.21 | $53.12 | 3.00M |
| 2026-09-16 | $52.21 | +0.73% | $52.16 | $53.67 | $51.83 | 2.66M |
| 2026-09-15 | $51.83 | -2.13% | $52.57 | $52.85 | $51.49 | 1.25M |
| 2026-09-14 | $52.96 | +2.40% | $51.33 | $53.80 | $51.33 | 1.52M |
| 2026-09-11 | $51.72 | -1.03% | $52.35 | $53.21 | $51.62 | 856.10K |
| 2026-09-10 | $52.26 | -2.23% | $52.50 | $52.63 | $51.72 | 1.26M |
| 2026-09-09 | $53.45 | -2.43% | $54.60 | $54.90 | $53.31 | 1.18M |
| 2026-09-08 | $54.78 | -1.81% | $54.45 | $55.10 | $52.78 | 1.39M |
| 2026-09-04 | $55.79 | -1.24% | $56.06 | $57.21 | $55.35 | 904.20K |
| 2026-09-03 | $56.49 | -0.76% | $57.50 | $57.80 | $55.72 | 1.49M |
| 2026-09-02 | $56.92 | +0.18% | $57.13 | $58.96 | $55.59 | 910.70K |
| 2026-09-01 | $56.82 | -0.28% | $56.22 | $57.13 | $55.43 | 890.50K |
| 2026-08-31 | $56.98 | -1.28% | $56.55 | $57.49 | $56.20 | 1.39M |
| 2026-08-28 | $57.72 | -2.78% | $58.22 | $59.37 | $57.10 | 1.39M |
| 2026-08-27 | $59.37 | +0.24% | $59.12 | $60.11 | $58.02 | 1.19M |
| 2026-08-26 | $59.23 | -2.74% | $60.18 | $60.39 | $58.06 | 953.40K |
| 2026-08-25 | $60.90 | +6.70% | $57.93 | $61.55 | $57.51 | 2.08M |
| 2026-08-24 | $57.08 | -4.08% | $58.75 | $58.96 | $56.62 | 1.12M |
| 2026-08-21 | $59.50 | +2.37% | $59.72 | $62.53 | $58.89 | 2.45M |
| 2026-08-20 | $58.12 | -2.83% | $58.73 | $60.90 | $56.94 | 2.91M |
| 2026-08-19 | $59.81 | +12.91% | $55.00 | $59.92 | $54.99 | 3.84M |
| 2026-08-18 | $52.97 | -2.41% | $53.20 | $53.88 | $51.80 | 1.31M |
| 2026-08-17 | $54.28 | +1.36% | $53.08 | $54.57 | $52.61 | 958.20K |
| 2026-08-14 | $53.55 | -0.81% | $53.99 | $54.00 | $52.23 | 807.60K |
| 2026-08-13 | $53.99 | 0.00% | $54.28 | $54.70 | $53.50 | 908.70K |
| 2026-08-12 | $53.99 | -0.15% | $54.30 | $55.02 | $53.46 | 742.90K |
| 2026-08-11 | $54.07 | +1.05% | $53.88 | $54.69 | $53.12 | 1.07M |
| 2026-08-10 | $53.51 | -0.02% | $53.50 | $54.68 | $53.10 | 1.19M |
| 2026-08-07 | $53.52 | +3.64% | $52.58 | $54.17 | $52.18 | 1.28M |
| 2026-08-06 | $51.64 | -1.54% | $52.55 | $53.11 | $51.51 | 1.03M |
| 2026-08-05 | $52.45 | -1.17% | $53.00 | $53.33 | $51.81 | 1.62M |
| 2026-08-04 | $53.07 | +7.06% | $50.55 | $53.20 | $50.16 | 2.14M |
| 2026-08-03 | $49.57 | +3.29% | $48.04 | $49.90 | $47.50 | 1.41M |
| 2026-07-31 | $47.99 | -0.93% | $48.54 | $49.03 | $47.31 | 1.04M |
| 2026-07-30 | $48.44 | +1.68% | $47.70 | $48.73 | $47.50 | 1.38M |
| 2026-07-29 | $47.64 | +0.19% | $47.42 | $48.15 | $46.82 | 1.89M |
| 2026-07-28 | $47.55 | +1.75% | $46.60 | $48.00 | $45.89 | 2.08M |
| 2026-07-27 | $46.73 | +0.41% | $47.66 | $48.28 | $46.71 | 1.33M |
| 2026-07-24 | $46.54 | -2.08% | $47.92 | $48.07 | $45.90 | 1.39M |
| 2026-07-23 | $47.53 | +0.61% | $47.00 | $48.35 | $46.46 | 1.71M |
| 2026-07-22 | $47.24 | -1.89% | $48.00 | $48.10 | $46.72 | 2.41M |
| 2026-07-21 | $48.15 | +2.47% | $46.99 | $48.62 | $46.86 | 1.38M |
| 2026-07-20 | $46.99 | -1.65% | $47.78 | $48.36 | $46.99 | 1.65M |
| 2026-07-17 | $47.78 | -1.63% | $47.47 | $48.62 | $47.09 | 1.62M |
| 2026-07-16 | $48.57 | -5.45% | $50.65 | $50.78 | $47.87 | 2.10M |
| 2026-07-15 | $51.37 | +1.80% | $50.51 | $51.49 | $49.88 | 1.32M |
| 2026-07-14 | $50.46 | -0.34% | $50.56 | $51.00 | $49.33 | 1.73M |
| 2026-07-13 | $50.63 | -5.10% | $52.39 | $52.96 | $50.18 | 1.97M |
| 2026-07-10 | $53.35 | -5.31% | $56.30 | $56.65 | $52.05 | 2.07M |
| 2026-07-09 | $56.34 | -4.83% | $59.24 | $60.50 | $55.88 | 1.44M |
| 2026-07-08 | $59.20 | -2.58% | $58.51 | $60.33 | $57.57 | 1.23M |
| 2026-07-07 | $60.77 | -1.81% | $62.44 | $62.80 | $58.58 | 1.67M |
| 2026-07-06 | $61.89 | +3.01% | $59.38 | $63.45 | $58.50 | 2.05M |
| 2026-07-02 | $60.08 | +8.02% | $56.18 | $61.68 | $56.18 | 2.93M |
| 2026-07-01 | $55.62 | +1.98% | $54.57 | $57.25 | $54.56 | 965.50K |
| 2026-06-30 | $54.54 | -3.21% | $56.35 | $56.47 | $54.45 | 1.19M |
| 2026-06-29 | $56.35 | +2.60% | $55.12 | $57.91 | $53.74 | 1.84M |
| 2026-06-26 | $54.92 | +1.74% | $53.70 | $56.15 | $53.31 | 3.39M |
| 2026-06-25 | $53.98 | +0.80% | $54.20 | $56.70 | $53.55 | 2.09M |
| 2026-06-24 | $53.55 | -0.81% | $54.15 | $55.48 | $53.35 | 1.41M |
| 2026-06-23 | $53.99 | -0.68% | $53.53 | $56.06 | $53.13 | 1.53M |
| 2026-06-22 | $54.36 | +0.50% | $54.85 | $56.08 | $54.08 | 1.14M |
| 2026-06-18 | $54.09 | +1.88% | $54.41 | $55.79 | $53.02 | 1.94M |
| 2026-06-17 | $53.09 | +2.06% | $52.59 | $55.10 | $51.64 | 2.10M |
| 2026-06-16 | $52.02 | -1.12% | $52.68 | $53.27 | $51.28 | 1.10M |
| 2026-06-15 | $52.61 | +5.64% | $51.00 | $53.27 | $50.76 | 1.83M |
| 2026-06-12 | $49.80 | -0.86% | $49.79 | $51.24 | $49.71 | 1.15M |
| 2026-06-11 | $50.23 | +1.60% | $50.09 | $51.13 | $49.02 | 1.52M |
| 2026-06-10 | $49.44 | -3.96% | $51.44 | $52.44 | $49.41 | 1.41M |
| 2026-06-09 | $51.48 | -0.23% | $52.55 | $53.09 | $49.58 | 1.46M |
| 2026-06-08 | $51.60 | -0.46% | $52.71 | $52.90 | $51.09 | 1.13M |
| 2026-06-05 | $51.84 | -8.97% | $55.99 | $55.99 | $51.15 | 2.30M |
| 2026-06-04 | $56.95 | +9.35% | $52.42 | $59.00 | $52.29 | 3.30M |
| 2026-06-03 | $52.08 | +0.12% | $51.46 | $52.28 | $50.52 | 1.27M |
| 2026-06-02 | $52.02 | -4.00% | $53.26 | $53.59 | $51.85 | 1.37M |
| 2026-06-01 | $54.19 | -3.54% | $55.11 | $55.26 | $53.68 | 1.43M |
| 2026-05-29 | $56.18 | -0.35% | $56.38 | $56.39 | $54.27 | 1.93M |
| 2026-05-28 | $56.38 | +5.32% | $53.04 | $57.24 | $52.38 | 2.66M |
| 2026-05-27 | $53.53 | +3.76% | $51.71 | $54.53 | $51.11 | 1.84M |
| 2026-05-26 | $51.59 | +2.44% | $50.68 | $51.87 | $50.19 | 1.45M |
| 2026-05-22 | $50.36 | +0.92% | $49.92 | $51.11 | $49.92 | 1.55M |