CRISPR Therapeutics AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.72	47.67	46.20	47.49	47.49	1.69%	15,084,989
Jun 26, 2025	47.33	47.55	45.60	46.70	46.70	-2.01%	2,681,875
Jun 25, 2025	47.47	48.48	46.85	47.66	47.66	1.88%	2,123,543
Jun 24, 2025	46.47	47.76	46.02	46.78	46.78	2.70%	2,456,983
Jun 23, 2025	43.71	45.79	43.23	45.55	45.55	2.94%	2,234,203
Jun 20, 2025	44.84	45.14	43.50	44.25	44.25	-0.41%	3,055,908
Jun 18, 2025	43.13	47.04	42.17	44.43	44.43	2.87%	5,699,673
Jun 17, 2025	43.41	45.60	42.80	43.19	43.19	3.87%	3,881,534
Jun 16, 2025	42.19	42.35	40.76	41.58	41.58	0.53%	1,687,271
Jun 13, 2025	40.28	41.74	40.00	41.36	41.36	0.19%	2,019,707
Jun 12, 2025	40.70	41.50	39.81	41.28	41.28	-0.58%	1,632,700
Jun 11, 2025	43.75	43.75	41.49	41.52	41.52	-3.31%	2,055,926
Jun 10, 2025	42.87	45.14	42.77	42.94	42.94	2.02%	3,531,123
Jun 9, 2025	43.33	43.73	41.05	42.09	42.09	0.55%	3,289,575
Jun 6, 2025	39.59	42.36	39.59	41.86	41.86	8.53%	4,726,279
Jun 5, 2025	38.16	39.98	37.02	38.57	38.57	1.37%	2,597,708
Jun 4, 2025	38.10	38.88	37.95	38.05	38.05	0.03%	1,446,522
Jun 3, 2025	37.47	38.15	36.08	38.04	38.04	2.95%	1,838,491
Jun 2, 2025	36.74	38.34	36.55	36.95	36.95	1.82%	2,381,461
May 30, 2025	36.83	36.95	35.48	36.29	36.29	-1.33%	2,079,307
May 29, 2025	37.40	37.41	35.38	36.78	36.78	-1.20%	2,724,785
May 28, 2025	37.71	38.13	37.17	37.23	37.23	-0.92%	1,632,951
May 27, 2025	37.74	38.10	37.02	37.57	37.57	1.93%	2,055,243
May 23, 2025	36.47	37.20	36.36	36.86	36.86	-1.79%	1,261,080
May 22, 2025	37.00	37.89	36.80	37.53	37.53	1.46%	1,341,189
May 21, 2025	38.80	39.41	36.88	36.99	36.99	-5.76%	2,002,707
May 20, 2025	38.81	40.27	37.74	39.25	39.25	1.47%	1,973,306
May 19, 2025	38.19	39.00	37.70	38.68	38.68	-0.23%	1,486,979
May 16, 2025	37.30	38.98	36.71	38.77	38.77	6.77%	2,943,919
May 15, 2025	35.32	36.36	34.87	36.31	36.31	1.99%	1,413,656
May 14, 2025	37.21	38.64	35.38	35.60	35.60	-4.35%	2,119,415
May 13, 2025	37.74	37.90	36.29	37.22	37.22	-0.98%	2,029,198
May 12, 2025	36.54	38.02	36.26	37.59	37.59	5.53%	1,961,018
May 9, 2025	36.39	37.34	35.55	35.62	35.62	-1.44%	1,741,205
May 8, 2025	34.88	36.86	34.12	36.14	36.14	5.52%	2,487,411
May 7, 2025	34.51	34.64	33.50	34.25	34.25	3.29%	3,119,121
May 6, 2025	36.92	36.97	33.03	33.16	33.16	-11.86%	3,904,865
May 5, 2025	37.88	38.49	37.33	37.62	37.62	-1.65%	1,317,988
May 2, 2025	38.18	39.38	38.00	38.25	38.25	1.38%	1,650,765
May 1, 2025	38.67	38.70	37.28	37.73	37.73	-2.43%	1,938,788
Apr 30, 2025	36.78	38.88	36.06	38.67	38.67	3.40%	2,084,020
Apr 29, 2025	37.88	38.29	37.24	37.40	37.40	-1.27%	1,259,020
Apr 28, 2025	38.37	39.40	37.46	37.88	37.88	-1.02%	1,320,604
Apr 25, 2025	38.73	39.05	37.93	38.27	38.27	-2.15%	1,320,642
Apr 24, 2025	38.73	39.35	38.25	39.11	39.11	1.48%	1,796,211
Apr 23, 2025	40.11	40.73	38.54	38.54	38.54	-1.76%	1,902,850
Apr 22, 2025	38.49	39.85	38.34	39.23	39.23	3.73%	1,832,746
Apr 21, 2025	37.06	39.27	36.66	37.82	37.82	0.13%	1,653,066
Apr 17, 2025	37.23	38.22	37.23	37.77	37.77	-0.03%	1,027,671
Apr 16, 2025	38.43	38.50	36.74	37.78	37.78	-3.00%	1,647,348