CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
52.06
+1.07 (2.10%)
At close: Apr 28, 2026, 4:00 PM EDT
51.83
-0.23 (-0.44%)
Pre-market: Apr 29, 2026, 4:54 AM EDT
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.51 | 52.29 | 50.12 | 52.06 | 52.06 | 2.10% | 1,570,178 |
| Apr 27, 2026 | 50.59 | 54.04 | 50.26 | 50.99 | 50.99 | 4.52% | 2,933,183 |
| Apr 24, 2026 | 55.01 | 55.18 | 48.77 | 48.79 | 48.79 | -11.59% | 3,851,265 |
| Apr 23, 2026 | 56.88 | 57.99 | 55.09 | 55.18 | 55.18 | -2.20% | 1,521,115 |
| Apr 22, 2026 | 56.58 | 57.00 | 55.11 | 56.42 | 56.42 | 1.58% | 1,427,325 |
| Apr 21, 2026 | 57.46 | 58.47 | 55.39 | 55.54 | 55.54 | -3.73% | 2,249,704 |
| Apr 20, 2026 | 57.14 | 58.60 | 56.87 | 57.69 | 57.69 | -0.52% | 1,263,812 |
| Apr 17, 2026 | 57.35 | 59.16 | 57.05 | 57.99 | 57.99 | 4.07% | 1,801,497 |
| Apr 16, 2026 | 56.84 | 57.24 | 54.57 | 55.72 | 55.72 | -1.83% | 1,713,551 |
| Apr 15, 2026 | 57.15 | 59.39 | 55.76 | 56.76 | 56.76 | -0.18% | 1,982,306 |
| Apr 14, 2026 | 55.55 | 57.77 | 55.35 | 56.86 | 56.86 | 3.70% | 2,103,920 |
| Apr 13, 2026 | 51.09 | 55.09 | 51.05 | 54.83 | 54.83 | 7.05% | 1,843,791 |
| Apr 10, 2026 | 51.75 | 52.22 | 49.50 | 51.22 | 51.22 | -0.97% | 871,733 |
| Apr 9, 2026 | 51.27 | 52.27 | 51.10 | 51.72 | 51.72 | -0.08% | 1,100,109 |
| Apr 8, 2026 | 52.00 | 52.61 | 50.19 | 51.76 | 51.76 | 4.14% | 1,723,539 |
| Apr 7, 2026 | 49.12 | 49.76 | 47.87 | 49.70 | 49.70 | 1.12% | 1,319,473 |
| Apr 6, 2026 | 49.70 | 50.77 | 49.06 | 49.15 | 49.15 | -0.73% | 1,145,482 |
| Apr 2, 2026 | 47.10 | 49.95 | 47.10 | 49.51 | 49.51 | 1.43% | 1,727,877 |
| Apr 1, 2026 | 47.89 | 49.95 | 47.89 | 48.81 | 48.81 | 2.61% | 1,310,055 |
| Mar 31, 2026 | 44.99 | 47.60 | 44.91 | 47.57 | 47.57 | 7.28% | 2,167,721 |
| Mar 30, 2026 | 45.89 | 45.96 | 44.12 | 44.34 | 44.34 | -3.08% | 1,617,614 |
| Mar 27, 2026 | 47.24 | 47.83 | 45.35 | 45.75 | 45.75 | -3.79% | 1,594,437 |
| Mar 26, 2026 | 46.43 | 48.80 | 46.40 | 47.55 | 47.55 | 0.98% | 1,263,112 |
| Mar 25, 2026 | 47.25 | 48.31 | 47.05 | 47.09 | 47.09 | 1.42% | 1,081,181 |
| Mar 24, 2026 | 46.18 | 46.96 | 45.12 | 46.43 | 46.43 | -0.96% | 1,185,746 |
| Mar 23, 2026 | 46.66 | 47.92 | 46.40 | 46.88 | 46.88 | 1.38% | 1,443,348 |
| Mar 20, 2026 | 46.49 | 47.66 | 45.88 | 46.24 | 46.24 | -1.51% | 2,561,311 |
| Mar 19, 2026 | 46.90 | 48.20 | 46.32 | 46.95 | 46.95 | -1.55% | 2,235,904 |
| Mar 18, 2026 | 49.29 | 49.50 | 47.55 | 47.69 | 47.69 | -4.79% | 1,476,142 |
| Mar 17, 2026 | 48.90 | 50.19 | 48.54 | 50.09 | 50.09 | 3.45% | 1,874,072 |
| Mar 16, 2026 | 49.50 | 50.09 | 47.72 | 48.42 | 48.42 | -0.68% | 2,258,134 |
| Mar 13, 2026 | 49.70 | 50.07 | 47.53 | 48.75 | 48.75 | -0.25% | 1,972,820 |
| Mar 12, 2026 | 49.35 | 49.50 | 48.20 | 48.87 | 48.87 | -2.12% | 3,289,995 |
| Mar 11, 2026 | 52.12 | 52.12 | 49.85 | 49.93 | 49.93 | -5.44% | 6,326,420 |
| Mar 10, 2026 | 53.94 | 55.40 | 50.67 | 52.80 | 52.80 | -10.17% | 9,434,588 |
| Mar 9, 2026 | 55.59 | 59.06 | 55.00 | 58.78 | 58.78 | 4.04% | 1,261,684 |
| Mar 6, 2026 | 55.11 | 57.04 | 54.80 | 56.50 | 56.50 | -1.45% | 1,167,922 |
| Mar 5, 2026 | 58.63 | 59.82 | 56.55 | 57.33 | 57.33 | -4.45% | 1,542,507 |
| Mar 4, 2026 | 58.82 | 60.60 | 57.75 | 60.00 | 60.00 | 3.34% | 1,173,963 |
| Mar 3, 2026 | 58.01 | 59.37 | 56.41 | 58.06 | 58.06 | -4.46% | 1,470,493 |
| Mar 2, 2026 | 58.04 | 61.00 | 57.25 | 60.77 | 60.77 | 1.05% | 1,332,751 |
| Feb 27, 2026 | 59.50 | 61.49 | 58.50 | 60.14 | 60.14 | -2.59% | 1,690,620 |
| Feb 26, 2026 | 54.87 | 61.76 | 53.75 | 61.74 | 61.74 | 11.85% | 3,663,336 |
| Feb 25, 2026 | 57.57 | 58.50 | 55.14 | 55.20 | 55.20 | -2.77% | 1,223,077 |
| Feb 24, 2026 | 54.04 | 57.30 | 54.01 | 56.77 | 56.77 | 5.17% | 1,690,103 |
| Feb 23, 2026 | 52.21 | 54.83 | 52.02 | 53.98 | 53.98 | 0.97% | 1,280,714 |
| Feb 20, 2026 | 54.04 | 55.05 | 52.92 | 53.46 | 53.46 | -2.16% | 1,297,665 |
| Feb 19, 2026 | 52.01 | 54.70 | 52.00 | 54.64 | 54.64 | 2.09% | 984,185 |
| Feb 18, 2026 | 52.88 | 54.04 | 52.59 | 53.52 | 53.52 | 0.66% | 1,233,156 |
| Feb 17, 2026 | 53.00 | 54.44 | 51.92 | 53.17 | 53.17 | 0.19% | 1,688,059 |
| 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 |