CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
56.88
-1.30 (-2.23%)
At close: Dec 5, 2025, 4:00 PM EST
57.17
+0.29 (0.52%)
After-hours: Dec 5, 2025, 7:59 PM EST
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.18 | 58.76 | 56.01 | 56.88 | 56.88 | -2.23% | 1,655,540 |
| Dec 4, 2025 | 55.99 | 59.77 | 54.93 | 58.18 | 58.18 | 3.91% | 3,098,509 |
| Dec 3, 2025 | 51.49 | 56.01 | 51.16 | 55.99 | 55.99 | 8.55% | 1,938,411 |
| 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 |
| Oct 13, 2025 | 75.12 | 75.16 | 67.90 | 68.29 | 68.29 | -6.54% | 3,193,443 |
| Oct 10, 2025 | 77.33 | 78.00 | 70.30 | 73.07 | 73.07 | -2.47% | 3,840,649 |
| Oct 9, 2025 | 77.80 | 78.38 | 73.55 | 74.92 | 74.92 | -2.42% | 2,676,759 |
| Oct 8, 2025 | 71.19 | 78.48 | 70.77 | 76.78 | 76.78 | 8.72% | 5,868,198 |
| Oct 7, 2025 | 70.31 | 71.15 | 68.26 | 70.62 | 70.62 | 0.61% | 1,543,848 |
| Oct 6, 2025 | 68.01 | 71.64 | 67.38 | 70.19 | 70.19 | 3.62% | 2,477,827 |
| Oct 3, 2025 | 73.88 | 73.95 | 67.71 | 67.74 | 67.74 | -6.98% | 3,679,342 |
| Oct 2, 2025 | 67.26 | 72.95 | 66.57 | 72.82 | 72.82 | 10.07% | 4,280,524 |
| Oct 1, 2025 | 64.75 | 66.70 | 64.66 | 66.16 | 66.16 | 2.08% | 1,956,630 |
| Sep 30, 2025 | 63.82 | 66.29 | 62.62 | 64.81 | 64.81 | 1.63% | 2,576,343 |
| Sep 29, 2025 | 62.15 | 64.20 | 61.56 | 63.77 | 63.77 | 3.41% | 2,116,938 |
| Sep 26, 2025 | 60.35 | 61.69 | 58.49 | 61.67 | 61.67 | 2.24% | 1,957,222 |
| Sep 25, 2025 | 58.98 | 61.16 | 58.40 | 60.32 | 60.32 | -1.20% | 1,781,110 |
| Sep 24, 2025 | 61.13 | 63.50 | 60.30 | 61.05 | 61.05 | 0.48% | 2,165,981 |
| Sep 23, 2025 | 61.63 | 63.63 | 60.31 | 60.76 | 60.76 | -2.16% | 2,355,824 |
| Sep 22, 2025 | 62.35 | 64.19 | 60.50 | 62.10 | 62.10 | -0.35% | 2,385,811 |
| Sep 19, 2025 | 63.18 | 64.18 | 62.27 | 62.32 | 62.32 | -0.99% | 5,234,673 |
| Sep 18, 2025 | 60.72 | 63.10 | 60.55 | 62.94 | 62.94 | 6.55% | 2,792,466 |
| Sep 17, 2025 | 61.25 | 61.75 | 57.80 | 59.07 | 59.07 | -3.46% | 2,768,291 |
| Sep 16, 2025 | 57.92 | 62.08 | 56.53 | 61.19 | 61.19 | 5.79% | 4,625,329 |
| Sep 15, 2025 | 57.25 | 58.60 | 55.68 | 57.84 | 57.84 | 2.81% | 2,326,536 |
| Sep 12, 2025 | 56.10 | 56.49 | 55.10 | 56.26 | 56.26 | 0.66% | 2,000,727 |
| Sep 11, 2025 | 51.94 | 56.00 | 51.85 | 55.89 | 55.89 | 7.87% | 2,204,908 |
| Sep 10, 2025 | 53.67 | 53.93 | 51.63 | 51.81 | 51.81 | -3.50% | 1,160,064 |
| Sep 9, 2025 | 54.01 | 54.32 | 52.00 | 53.69 | 53.69 | -0.76% | 1,850,676 |
| Sep 8, 2025 | 55.00 | 55.59 | 54.00 | 54.10 | 54.10 | -1.39% | 1,500,102 |
| Sep 5, 2025 | 52.55 | 54.94 | 52.15 | 54.86 | 54.86 | 4.02% | 2,736,468 |
| Sep 4, 2025 | 52.82 | 52.99 | 51.66 | 52.74 | 52.74 | -0.45% | 2,061,901 |
| Sep 3, 2025 | 52.60 | 55.15 | 52.31 | 52.98 | 52.98 | 0.61% | 1,640,163 |
| Sep 2, 2025 | 50.99 | 53.40 | 50.83 | 52.66 | 52.66 | 1.60% | 1,494,809 |
| Aug 29, 2025 | 53.00 | 53.07 | 51.36 | 51.83 | 51.83 | -2.30% | 1,589,359 |
| Aug 28, 2025 | 53.60 | 53.94 | 52.73 | 53.05 | 53.05 | -0.90% | 1,449,487 |
| Aug 27, 2025 | 55.04 | 55.30 | 53.25 | 53.53 | 53.53 | -2.46% | 1,477,488 |
| Aug 26, 2025 | 54.49 | 55.27 | 54.08 | 54.88 | 54.88 | 1.39% | 1,278,475 |
| Aug 25, 2025 | 54.28 | 55.13 | 53.68 | 54.13 | 54.13 | -0.35% | 1,487,296 |
| Aug 22, 2025 | 52.81 | 55.08 | 52.61 | 54.32 | 54.32 | 2.84% | 1,726,470 |
| Aug 21, 2025 | 52.69 | 53.05 | 52.07 | 52.82 | 52.82 | -0.47% | 1,176,597 |
| Aug 20, 2025 | 53.08 | 54.37 | 51.80 | 53.07 | 53.07 | -2.01% | 2,006,457 |
| Aug 19, 2025 | 57.30 | 57.39 | 53.54 | 54.16 | 54.16 | -5.96% | 3,100,372 |
| Aug 18, 2025 | 59.35 | 59.46 | 57.49 | 57.59 | 57.59 | -3.58% | 2,218,977 |
| Aug 15, 2025 | 59.77 | 61.44 | 58.91 | 59.73 | 59.73 | 1.55% | 3,063,493 |
| Aug 14, 2025 | 58.57 | 60.64 | 57.22 | 58.82 | 58.82 | 2.60% | 4,974,449 |
| Aug 13, 2025 | 57.00 | 60.83 | 57.00 | 57.33 | 57.33 | 1.29% | 6,935,888 |
| Aug 12, 2025 | 55.83 | 57.47 | 55.45 | 56.60 | 56.60 | 2.15% | 2,181,047 |
| Aug 11, 2025 | 55.98 | 57.50 | 55.09 | 55.41 | 55.41 | 0.75% | 2,014,273 |
| Aug 8, 2025 | 56.23 | 56.37 | 54.39 | 55.00 | 55.00 | -1.72% | 1,623,412 |
| Aug 7, 2025 | 56.35 | 56.80 | 54.75 | 55.96 | 55.96 | -0.67% | 1,906,978 |
| Aug 6, 2025 | 55.59 | 57.25 | 53.40 | 56.34 | 56.34 | 1.35% | 2,431,584 |
| Aug 5, 2025 | 54.30 | 57.63 | 52.50 | 55.59 | 55.59 | -6.71% | 4,543,308 |
| Aug 4, 2025 | 56.30 | 59.89 | 55.83 | 59.59 | 59.59 | 6.24% | 3,401,053 |
| Aug 1, 2025 | 54.30 | 56.78 | 53.70 | 56.09 | 56.09 | -0.30% | 2,992,284 |
| Jul 31, 2025 | 56.22 | 58.50 | 56.00 | 56.26 | 56.26 | -2.46% | 3,267,241 |
| Jul 30, 2025 | 60.59 | 61.39 | 56.49 | 57.68 | 57.68 | -2.27% | 3,273,964 |
| Jul 29, 2025 | 62.81 | 62.88 | 58.68 | 59.02 | 59.02 | -7.42% | 4,206,304 |
| Jul 28, 2025 | 64.98 | 65.72 | 63.36 | 63.75 | 63.75 | -1.56% | 1,688,133 |
| Jul 25, 2025 | 65.98 | 67.37 | 64.41 | 64.76 | 64.76 | -1.97% | 2,914,977 |
| Jul 24, 2025 | 68.55 | 69.57 | 65.35 | 66.06 | 66.06 | -3.05% | 2,925,225 |
| Jul 23, 2025 | 67.91 | 69.58 | 66.31 | 68.14 | 68.14 | 3.35% | 3,790,615 |
| Jul 22, 2025 | 64.68 | 66.77 | 61.13 | 65.93 | 65.93 | 0.92% | 4,205,598 |
| Jul 21, 2025 | 66.53 | 71.13 | 64.89 | 65.33 | 65.33 | 0.31% | 7,125,898 |
| Jul 18, 2025 | 59.22 | 66.49 | 59.00 | 65.13 | 65.13 | 18.22% | 10,165,913 |
| Jul 17, 2025 | 55.85 | 56.20 | 54.80 | 55.09 | 55.09 | -0.09% | 2,201,083 |