CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP · Real-Time Price · USD
54.92
+0.94 (1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
54.86
-0.06 (-0.11%)
After-hours: Jun 26, 2026, 7:59 PM EDT
CRISPR Therapeutics AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.70 | 56.15 | 53.31 | 54.92 | 54.92 | 1.74% | 3,391,287 |
| Jun 25, 2026 | 54.20 | 56.70 | 53.55 | 53.98 | 53.98 | 0.80% | 2,092,304 |
| Jun 24, 2026 | 54.15 | 55.48 | 53.35 | 53.55 | 53.55 | -0.81% | 1,411,458 |
| Jun 23, 2026 | 53.53 | 56.06 | 53.13 | 53.99 | 53.99 | -0.68% | 1,534,124 |
| Jun 22, 2026 | 54.85 | 56.08 | 54.08 | 54.36 | 54.36 | 0.50% | 1,135,637 |
| Jun 18, 2026 | 54.41 | 55.79 | 53.02 | 54.09 | 54.09 | 1.88% | 1,941,408 |
| Jun 17, 2026 | 52.59 | 55.10 | 51.64 | 53.09 | 53.09 | 2.06% | 2,097,504 |
| Jun 16, 2026 | 52.68 | 53.27 | 51.28 | 52.02 | 52.02 | -1.12% | 1,103,358 |
| Jun 15, 2026 | 51.00 | 53.27 | 50.76 | 52.61 | 52.61 | 5.64% | 1,828,501 |
| Jun 12, 2026 | 49.79 | 51.25 | 49.71 | 49.80 | 49.80 | -0.86% | 1,150,878 |
| Jun 11, 2026 | 50.09 | 51.14 | 49.02 | 50.23 | 50.23 | 1.60% | 1,514,982 |
| Jun 10, 2026 | 51.44 | 52.45 | 49.41 | 49.44 | 49.44 | -3.96% | 1,409,159 |
| Jun 9, 2026 | 52.55 | 53.09 | 49.58 | 51.48 | 51.48 | -0.23% | 1,461,841 |
| Jun 8, 2026 | 52.71 | 52.90 | 51.09 | 51.60 | 51.60 | -0.46% | 1,131,621 |
| Jun 5, 2026 | 55.99 | 55.99 | 51.15 | 51.84 | 51.84 | -8.97% | 2,298,183 |
| Jun 4, 2026 | 52.42 | 59.00 | 52.29 | 56.95 | 56.95 | 9.35% | 3,300,962 |
| Jun 3, 2026 | 51.46 | 52.28 | 50.52 | 52.08 | 52.08 | 0.12% | 1,271,731 |
| Jun 2, 2026 | 53.26 | 53.59 | 51.85 | 52.02 | 52.02 | -4.00% | 1,372,827 |
| Jun 1, 2026 | 55.11 | 55.26 | 53.68 | 54.19 | 54.19 | -3.54% | 1,426,137 |
| May 29, 2026 | 56.38 | 56.39 | 54.27 | 56.18 | 56.18 | -0.35% | 1,932,828 |
| May 28, 2026 | 53.04 | 57.24 | 52.38 | 56.38 | 56.38 | 5.32% | 2,665,550 |
| May 27, 2026 | 51.71 | 54.53 | 51.11 | 53.53 | 53.53 | 3.76% | 1,840,890 |
| May 26, 2026 | 50.68 | 51.87 | 50.19 | 51.59 | 51.59 | 2.44% | 1,454,909 |
| May 22, 2026 | 49.92 | 51.11 | 49.92 | 50.36 | 50.36 | 0.92% | 1,550,761 |
| May 21, 2026 | 47.71 | 50.05 | 47.34 | 49.90 | 49.90 | 2.78% | 1,447,182 |
| May 20, 2026 | 47.73 | 49.06 | 47.20 | 48.55 | 48.55 | 2.02% | 1,724,979 |
| May 19, 2026 | 48.12 | 48.33 | 46.92 | 47.59 | 47.59 | -2.00% | 1,689,050 |
| May 18, 2026 | 48.78 | 50.08 | 48.07 | 48.56 | 48.56 | 0.31% | 1,779,093 |
| May 15, 2026 | 49.74 | 50.45 | 48.25 | 48.41 | 48.41 | -4.04% | 1,978,747 |
| May 14, 2026 | 52.90 | 53.49 | 50.23 | 50.45 | 50.45 | -4.36% | 1,664,361 |
| May 13, 2026 | 52.83 | 53.81 | 52.36 | 52.75 | 52.75 | -0.15% | 924,858 |
| May 12, 2026 | 54.17 | 54.17 | 52.02 | 52.83 | 52.83 | -2.18% | 973,699 |
| May 11, 2026 | 55.23 | 56.16 | 53.84 | 54.01 | 54.01 | -1.50% | 1,317,773 |
| May 8, 2026 | 53.05 | 55.85 | 52.55 | 54.83 | 54.83 | 4.60% | 1,733,486 |
| May 7, 2026 | 54.53 | 55.47 | 51.71 | 52.42 | 52.42 | -4.83% | 1,518,875 |
| May 6, 2026 | 53.00 | 55.40 | 52.65 | 55.08 | 55.08 | 5.15% | 2,529,831 |
| May 5, 2026 | 52.60 | 53.94 | 49.38 | 52.38 | 52.38 | -2.24% | 3,102,096 |
| May 4, 2026 | 51.77 | 54.41 | 51.77 | 53.58 | 53.58 | 3.78% | 1,711,808 |
| May 1, 2026 | 51.59 | 52.56 | 50.59 | 51.63 | 51.63 | -1.36% | 1,035,742 |
| Apr 30, 2026 | 51.32 | 52.73 | 50.70 | 52.34 | 52.34 | 3.21% | 1,300,056 |
| Apr 29, 2026 | 51.06 | 52.15 | 50.48 | 50.71 | 50.71 | -2.59% | 1,539,773 |
| Apr 28, 2026 | 50.51 | 52.29 | 50.12 | 52.06 | 52.06 | 2.10% | 1,570,540 |
| 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 |