CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
58.61
+2.11 (3.73%)
Mar 9, 2026, 4:00 PM EDT - Market closed
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.59 | 58.45 | 55.00 | 58.15 | - | 2.92% | 732,035 |
| Mar 6, 2026 | 55.11 | 57.04 | 54.80 | 56.50 | 56.50 | -1.45% | 1,161,794 |
| Mar 5, 2026 | 58.63 | 59.82 | 56.55 | 57.33 | 57.33 | -4.45% | 1,539,210 |
| Mar 4, 2026 | 58.82 | 60.60 | 57.75 | 60.00 | 60.00 | 3.34% | 1,169,801 |
| Mar 3, 2026 | 58.01 | 59.37 | 56.41 | 58.06 | 58.06 | -4.46% | 1,467,813 |
| Mar 2, 2026 | 58.04 | 61.00 | 57.25 | 60.77 | 60.77 | 1.05% | 1,329,812 |
| Feb 27, 2026 | 59.50 | 61.49 | 58.50 | 60.14 | 60.14 | -2.59% | 1,687,139 |
| Feb 26, 2026 | 54.87 | 61.76 | 53.75 | 61.74 | 61.74 | 11.85% | 3,642,803 |
| Feb 25, 2026 | 57.57 | 58.50 | 55.14 | 55.20 | 55.20 | -2.77% | 1,218,113 |
| Feb 24, 2026 | 54.04 | 57.30 | 54.01 | 56.77 | 56.77 | 5.17% | 1,685,841 |
| Feb 23, 2026 | 52.21 | 54.83 | 52.02 | 53.98 | 53.98 | 0.97% | 1,276,152 |
| Feb 20, 2026 | 54.04 | 55.05 | 52.92 | 53.46 | 53.46 | -2.16% | 1,296,095 |
| Feb 19, 2026 | 52.01 | 54.70 | 52.00 | 54.64 | 54.64 | 2.09% | 978,621 |
| Feb 18, 2026 | 52.88 | 54.04 | 52.59 | 53.52 | 53.52 | 0.66% | 1,231,741 |
| Feb 17, 2026 | 53.00 | 54.44 | 51.92 | 53.17 | 53.17 | 0.19% | 1,686,826 |
| Feb 13, 2026 | 49.74 | 54.10 | 49.62 | 53.07 | 53.07 | 8.46% | 2,465,665 |
| Feb 12, 2026 | 48.66 | 49.00 | 47.39 | 48.93 | 48.93 | 1.26% | 1,532,605 |
| Feb 11, 2026 | 49.30 | 49.30 | 46.48 | 48.32 | 48.32 | -1.04% | 1,337,321 |
| Feb 10, 2026 | 49.36 | 50.63 | 48.69 | 48.83 | 48.83 | -1.75% | 1,312,936 |
| Feb 9, 2026 | 48.52 | 49.83 | 47.37 | 49.70 | 49.70 | 1.97% | 1,409,264 |
| Feb 6, 2026 | 47.22 | 48.99 | 46.27 | 48.74 | 48.74 | 6.23% | 1,669,534 |
| Feb 5, 2026 | 48.86 | 49.63 | 45.53 | 45.88 | 45.88 | -8.55% | 2,627,305 |
| Feb 4, 2026 | 51.89 | 52.37 | 48.82 | 50.17 | 50.17 | -3.52% | 1,856,918 |
| Feb 3, 2026 | 51.23 | 53.00 | 50.61 | 52.00 | 52.00 | 1.34% | 1,386,440 |
| Feb 2, 2026 | 49.50 | 51.92 | 49.10 | 51.31 | 51.31 | 2.70% | 1,714,783 |
| Jan 30, 2026 | 52.12 | 53.84 | 49.73 | 49.96 | 49.96 | -6.35% | 2,243,455 |
| Jan 29, 2026 | 53.03 | 54.09 | 52.67 | 53.35 | 53.35 | -0.63% | 1,567,943 |
| Jan 28, 2026 | 54.30 | 54.63 | 53.07 | 53.69 | 53.69 | -1.05% | 1,218,538 |
| Jan 27, 2026 | 55.50 | 56.69 | 53.57 | 54.26 | 54.26 | -0.71% | 1,357,181 |
| Jan 26, 2026 | 54.77 | 55.71 | 53.72 | 54.65 | 54.65 | -1.57% | 1,352,002 |
| Jan 23, 2026 | 60.70 | 60.70 | 55.05 | 55.52 | 55.52 | -8.70% | 2,393,076 |
| Jan 22, 2026 | 54.53 | 60.86 | 54.22 | 60.81 | 60.81 | 11.11% | 3,428,010 |
| Jan 21, 2026 | 52.14 | 54.81 | 51.80 | 54.73 | 54.73 | 4.03% | 1,570,918 |
| Jan 20, 2026 | 52.02 | 53.46 | 51.00 | 52.61 | 52.61 | -1.68% | 1,808,760 |
| Jan 16, 2026 | 54.15 | 54.75 | 53.10 | 53.51 | 53.51 | -1.29% | 1,409,225 |
| Jan 15, 2026 | 56.92 | 57.31 | 54.04 | 54.21 | 54.21 | -4.71% | 1,507,105 |
| Jan 14, 2026 | 55.99 | 57.99 | 55.30 | 56.89 | 56.89 | 1.26% | 1,770,546 |
| Jan 13, 2026 | 55.69 | 56.64 | 54.12 | 56.18 | 56.18 | 1.59% | 1,540,970 |
| Jan 12, 2026 | 54.00 | 55.70 | 53.37 | 55.30 | 55.30 | 2.71% | 1,951,241 |
| Jan 9, 2026 | 56.96 | 57.37 | 53.68 | 53.84 | 53.84 | -4.54% | 2,100,794 |
| Jan 8, 2026 | 57.75 | 57.75 | 56.03 | 56.40 | 56.40 | -2.74% | 1,511,734 |
| Jan 7, 2026 | 58.72 | 59.89 | 57.30 | 57.99 | 57.99 | -0.34% | 1,900,352 |
| Jan 6, 2026 | 55.13 | 60.73 | 54.90 | 58.19 | 58.19 | 5.51% | 2,863,487 |
| Jan 5, 2026 | 53.82 | 55.52 | 53.73 | 55.15 | 55.15 | 2.57% | 1,936,990 |
| Jan 2, 2026 | 52.72 | 54.27 | 52.10 | 53.77 | 53.77 | 2.54% | 1,373,189 |
| Dec 31, 2025 | 53.13 | 53.46 | 52.35 | 52.44 | 52.44 | -1.41% | 1,383,494 |
| Dec 30, 2025 | 54.06 | 54.12 | 52.98 | 53.19 | 53.19 | -1.45% | 1,363,787 |
| Dec 29, 2025 | 54.59 | 55.41 | 53.80 | 53.97 | 53.97 | -2.02% | 1,279,779 |
| Dec 26, 2025 | 56.48 | 56.54 | 53.76 | 55.08 | 55.08 | -2.87% | 1,410,636 |
| Dec 24, 2025 | 56.45 | 56.83 | 55.21 | 56.71 | 56.71 | 0.44% | 652,969 |
| Dec 23, 2025 | 57.10 | 57.24 | 55.81 | 56.46 | 56.46 | -2.50% | 1,343,291 |
| Dec 22, 2025 | 56.02 | 59.18 | 54.50 | 57.91 | 57.91 | 3.67% | 2,103,057 |
| Dec 19, 2025 | 55.35 | 56.68 | 55.00 | 55.86 | 55.86 | 1.86% | 3,283,623 |
| Dec 18, 2025 | 54.90 | 57.03 | 54.77 | 54.84 | 54.84 | 0.18% | 1,335,412 |
| Dec 17, 2025 | 55.74 | 58.00 | 54.60 | 54.74 | 54.74 | -2.20% | 1,175,613 |
| Dec 16, 2025 | 55.68 | 57.58 | 55.29 | 55.97 | 55.97 | -0.50% | 1,144,669 |
| Dec 15, 2025 | 57.12 | 58.35 | 55.65 | 56.25 | 56.25 | -0.76% | 1,565,200 |
| Dec 12, 2025 | 57.95 | 58.50 | 55.52 | 56.68 | 56.68 | -2.43% | 1,402,459 |
| Dec 11, 2025 | 56.85 | 59.25 | 56.61 | 58.09 | 58.09 | 0.87% | 1,348,891 |
| Dec 10, 2025 | 56.34 | 58.47 | 54.41 | 57.59 | 57.59 | 0.96% | 1,570,928 |
| Dec 9, 2025 | 57.00 | 58.00 | 55.65 | 57.04 | 57.04 | -0.56% | 2,169,160 |
| Dec 8, 2025 | 58.12 | 58.76 | 56.68 | 57.36 | 57.36 | 0.84% | 1,309,474 |
| Dec 5, 2025 | 58.18 | 58.76 | 56.01 | 56.88 | 56.88 | -2.23% | 1,660,255 |
| Dec 4, 2025 | 55.99 | 59.77 | 54.93 | 58.18 | 58.18 | 3.91% | 3,111,106 |
| Dec 3, 2025 | 51.49 | 56.01 | 51.16 | 55.99 | 55.99 | 8.55% | 1,948,883 |
| Dec 2, 2025 | 52.43 | 53.03 | 51.20 | 51.58 | 51.58 | -1.13% | 1,416,528 |
| Dec 1, 2025 | 52.30 | 53.46 | 51.00 | 52.17 | 52.17 | -2.43% | 2,287,576 |
| Nov 28, 2025 | 52.84 | 54.00 | 51.50 | 53.47 | 53.47 | 0.32% | 1,406,810 |
| Nov 26, 2025 | 53.63 | 53.78 | 52.30 | 53.30 | 53.30 | -0.50% | 2,084,305 |
| Nov 25, 2025 | 50.89 | 53.89 | 49.96 | 53.57 | 53.57 | 4.53% | 2,359,109 |
| Nov 24, 2025 | 50.40 | 51.51 | 49.31 | 51.25 | 51.25 | 2.03% | 2,488,792 |
| Nov 21, 2025 | 48.48 | 51.45 | 48.02 | 50.23 | 50.23 | 1.91% | 2,753,748 |
| Nov 20, 2025 | 51.61 | 53.20 | 48.24 | 49.29 | 49.29 | -2.84% | 2,370,436 |
| Nov 19, 2025 | 53.83 | 53.83 | 50.56 | 50.73 | 50.73 | -5.12% | 1,736,906 |
| Nov 18, 2025 | 54.55 | 55.00 | 52.07 | 53.47 | 53.47 | -3.34% | 2,436,838 |
| Nov 17, 2025 | 51.36 | 55.77 | 51.22 | 55.32 | 55.32 | 5.31% | 4,451,365 |
| Nov 14, 2025 | 49.58 | 54.77 | 49.11 | 52.53 | 52.53 | 2.78% | 4,266,817 |
| Nov 13, 2025 | 51.70 | 51.78 | 50.27 | 51.11 | 51.11 | -2.07% | 2,919,602 |
| Nov 12, 2025 | 55.31 | 55.69 | 52.05 | 52.19 | 52.19 | -5.47% | 2,760,506 |
| Nov 11, 2025 | 54.18 | 56.15 | 52.82 | 55.21 | 55.21 | 1.15% | 2,116,003 |
| Nov 10, 2025 | 58.06 | 58.48 | 53.83 | 54.58 | 54.58 | -0.98% | 2,349,631 |
| Nov 7, 2025 | 53.61 | 55.22 | 52.42 | 55.12 | 55.12 | -2.63% | 2,936,609 |
| Nov 6, 2025 | 56.51 | 58.75 | 54.57 | 56.61 | 56.61 | -0.67% | 2,745,943 |
| Nov 5, 2025 | 56.50 | 57.23 | 54.91 | 56.99 | 56.99 | 1.03% | 2,083,556 |
| Nov 4, 2025 | 59.97 | 60.64 | 56.00 | 56.41 | 56.41 | -8.97% | 3,280,643 |
| Nov 3, 2025 | 63.02 | 64.74 | 60.53 | 61.97 | 61.97 | -3.16% | 1,922,535 |
| Oct 31, 2025 | 61.19 | 65.98 | 60.53 | 63.99 | 63.99 | 4.73% | 3,020,777 |
| Oct 30, 2025 | 61.81 | 62.77 | 60.91 | 61.10 | 61.10 | -2.33% | 1,545,039 |
| Oct 29, 2025 | 64.30 | 65.05 | 61.71 | 62.56 | 62.56 | -2.51% | 1,771,940 |
| Oct 28, 2025 | 65.66 | 65.71 | 63.59 | 64.17 | 64.17 | -2.36% | 1,855,622 |
| Oct 27, 2025 | 67.13 | 67.73 | 64.10 | 65.72 | 65.72 | -2.80% | 3,004,765 |
| Oct 24, 2025 | 68.21 | 68.71 | 66.85 | 67.61 | 67.61 | 0.60% | 1,342,612 |
| Oct 23, 2025 | 66.61 | 67.49 | 65.45 | 67.21 | 67.21 | 1.04% | 1,553,012 |
| Oct 22, 2025 | 70.10 | 70.74 | 64.80 | 66.52 | 66.52 | -8.02% | 3,193,011 |
| Oct 21, 2025 | 73.79 | 75.06 | 71.00 | 72.32 | 72.32 | -2.23% | 1,865,205 |
| Oct 20, 2025 | 71.13 | 74.43 | 70.80 | 73.97 | 73.97 | 6.97% | 2,688,416 |
| Oct 17, 2025 | 67.55 | 69.57 | 67.00 | 69.15 | 69.15 | 1.05% | 2,006,969 |
| Oct 16, 2025 | 70.00 | 71.52 | 67.82 | 68.43 | 68.43 | -4.72% | 2,580,655 |
| Oct 15, 2025 | 70.01 | 73.09 | 69.80 | 71.82 | 71.82 | 3.52% | 2,366,334 |
| Oct 14, 2025 | 67.50 | 71.31 | 64.80 | 69.38 | 69.38 | 1.60% | 2,521,720 |