NASDAQ : CRSP
CRISPR Therapeutics AG — Price history
Healthcare · Biotechnology · Switzerland
Last price 54.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CRISPR Therapeutics AG (CRSP) closed at 49.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 51.9 | 52.12 | 49.7 | 49.99 | 1,012,037 | -2.78% |
| 2026-10-30 | 53.27 | 54.1 | 50.6 | 51.42 | 1,167,709 | -5.23% |
| 2026-10-29 | 54.11 | 55.82 | 53.3 | 54.26 | 1,314,283 | +0.28% |
| 2026-10-28 | 50.48 | 54.17 | 50.1 | 54.11 | 1,134,646 | +5.13% |
| 2026-10-27 | 49.14 | 51.55 | 48.75 | 51.47 | 1,166,901 | +5.02% |
| 2026-10-26 | 49.35 | 50.11 | 48.65 | 49.01 | 1,066,928 | -0.77% |
| 2026-10-23 | 49.31 | 49.68 | 48.02 | 49.39 | 1,925,646 | -1.20% |
| 2026-10-22 | 50.14 | 51.05 | 49.36 | 49.99 | 906,106 | -1.01% |
| 2026-10-21 | 50.13 | 50.94 | 49.554 | 50.5 | 1,171,126 | +1.24% |
| 2026-10-20 | 48.87 | 50.33 | 47.36 | 49.88 | 2,156,437 | -0.32% |
| 2026-10-19 | 49.83 | 50.3 | 49.09 | 50.04 | 1,177,042 | +1.60% |
| 2026-10-16 | 51.2 | 51.36 | 49.045 | 49.25 | 1,524,985 | -4.41% |
| 2026-10-15 | 50 | 52.373 | 49.76 | 51.52 | 1,352,945 | +2.59% |
| 2026-10-14 | 49.67 | 50.78 | 48.91 | 50.22 | 1,707,556 | +0.24% |
| 2026-10-13 | 51.01 | 51.11 | 49.77 | 50.1 | 1,342,658 | -2.81% |
| 2026-10-12 | 52.91 | 53.21 | 51.4 | 51.55 | 1,106,306 | -3.45% |
| 2026-10-09 | 50.82 | 54.07 | 50.52 | 53.39 | 1,472,147 | +5.85% |
| 2026-10-08 | 51.51 | 53.54 | 50.02 | 50.44 | 2,867,159 | -3.65% |
| 2026-10-07 | 53 | 54.59 | 52.27 | 52.35 | 1,680,482 | -3.06% |
| 2026-10-06 | 60.385 | 60.68 | 53.743 | 54 | 2,628,179 | -5.82% |
| 2026-10-05 | 55.21 | 57.46 | 54.01 | 57.34 | 1,703,094 | +3.45% |
| 2026-10-02 | 56.45 | 57.58 | 54.09 | 55.43 | 1,131,218 | -0.02% |
| 2026-10-01 | 55.445 | 56.59 | 54.82 | 55.44 | 1,058,271 | +0.22% |
| 2026-09-30 | 56.55 | 57.11 | 55.28 | 55.32 | 1,169,341 | -1.21% |
| 2026-09-29 | 54.08 | 56.48 | 54 | 56 | 1,576,777 | +3.53% |
| 2026-09-28 | 53.84 | 55.63 | 52.9 | 54.09 | 1,270,884 | -0.26% |
| 2026-09-25 | 56.14 | 56.39 | 53.92 | 54.23 | 1,008,941 | -2.64% |
| 2026-09-24 | 54.95 | 57.17 | 53.79 | 55.7 | 1,555,621 | -0.11% |
| 2026-09-23 | 59.105 | 59.52 | 54.67 | 55.76 | 2,362,536 | -5.54% |
| 2026-09-22 | 58.73 | 60.72 | 57.64 | 59.03 | 2,083,545 | +1.20% |
| 2026-09-21 | 57.98 | 59.24 | 56.867 | 58.33 | 1,814,156 | +3.13% |
| 2026-09-18 | 58 | 59.34 | 55.634 | 56.56 | 3,382,855 | -1.33% |
| 2026-09-17 | 53.9 | 59.21 | 53.12 | 57.325 | 3,000,240 | +9.80% |
| 2026-09-16 | 52.16 | 53.67 | 51.83 | 52.21 | 2,667,362 | +0.73% |
| 2026-09-15 | 52.57 | 52.845 | 51.49 | 51.83 | 1,248,406 | -2.13% |
| 2026-09-14 | 51.33 | 53.8 | 51.33 | 52.96 | 1,525,143 | +2.40% |
| 2026-09-11 | 52.35 | 53.21 | 51.62 | 51.72 | 856,710 | -1.03% |
| 2026-09-10 | 52.5 | 52.625 | 51.72 | 52.26 | 1,262,233 | -2.23% |
| 2026-09-09 | 54.595 | 54.9 | 53.31 | 53.45 | 1,184,581 | -2.43% |
| 2026-09-08 | 54.45 | 55.1 | 52.78 | 54.78 | 1,386,186 | -1.81% |
| 2026-09-04 | 56.06 | 57.21 | 55.35 | 55.79 | 904,292 | -1.24% |
| 2026-09-03 | 57.5 | 57.8 | 55.72 | 56.49 | 1,491,345 | -0.76% |
| 2026-09-02 | 57.13 | 58.963 | 55.592 | 56.92 | 911,120 | +0.18% |
| 2026-09-01 | 56.22 | 57.13 | 55.43 | 56.82 | 890,824 | -0.28% |
| 2026-08-31 | 56.55 | 57.49 | 56.2 | 56.98 | 1,391,037 | -1.28% |
| 2026-08-28 | 58.22 | 59.37 | 57.1 | 57.72 | 1,388,793 | -2.78% |
| 2026-08-27 | 59.12 | 60.11 | 58.02 | 59.37 | 1,188,519 | +0.24% |
| 2026-08-26 | 60.18 | 60.39 | 58.06 | 59.23 | 959,931 | -2.74% |
| 2026-08-25 | 57.93 | 61.55 | 57.51 | 60.9 | 2,083,671 | +6.70% |
| 2026-08-24 | 58.75 | 58.963 | 56.62 | 57.075 | 1,119,658 | -4.08% |
| 2026-08-21 | 59.72 | 62.535 | 58.89 | 59.5 | 2,453,841 | +2.37% |
| 2026-08-20 | 58.73 | 60.9 | 56.94 | 58.12 | 2,910,358 | -2.83% |
| 2026-08-19 | 55 | 59.915 | 54.985 | 59.81 | 3,843,325 | +12.91% |
| 2026-08-18 | 53.2 | 53.88 | 51.8 | 52.97 | 1,313,927 | -2.41% |
| 2026-08-17 | 53.08 | 54.57 | 52.61 | 54.28 | 958,154 | +1.36% |
| 2026-08-14 | 53.99 | 54 | 52.23 | 53.55 | 807,993 | -0.81% |
| 2026-08-13 | 54.28 | 54.7 | 53.5 | 53.99 | 909,128 | +0.00% |
| 2026-08-12 | 54.3 | 55.02 | 53.46 | 53.99 | 742,904 | -0.15% |
| 2026-08-11 | 53.88 | 54.685 | 53.12 | 54.07 | 1,066,370 | +1.05% |
| 2026-08-10 | 53.5 | 54.68 | 53.1 | 53.51 | 1,186,852 | -0.02% |
| 2026-08-07 | 52.58 | 54.17 | 52.18 | 53.52 | 1,284,024 | +3.64% |
| 2026-08-06 | 52.55 | 53.11 | 51.51 | 51.64 | 1,025,534 | -1.54% |
| 2026-08-05 | 53 | 53.33 | 51.81 | 52.45 | 1,619,793 | -1.17% |
| 2026-08-04 | 50.55 | 53.2 | 50.16 | 53.07 | 2,142,953 | +7.06% |
| 2026-08-03 | 48.04 | 49.9 | 47.5 | 49.57 | 1,405,142 | +3.29% |
| 2026-07-31 | 48.54 | 49.03 | 47.31 | 47.99 | 1,036,287 | -0.93% |
| 2026-07-30 | 47.7 | 48.73 | 47.5 | 48.44 | 1,380,559 | +1.68% |
| 2026-07-29 | 47.42 | 48.15 | 46.82 | 47.64 | 1,894,791 | +0.19% |
| 2026-07-28 | 46.6 | 48 | 45.89 | 47.55 | 2,080,892 | +1.75% |
| 2026-07-27 | 47.66 | 48.28 | 46.71 | 46.73 | 1,335,137 | +0.41% |
| 2026-07-24 | 47.92 | 48.07 | 45.9 | 46.54 | 1,389,563 | -2.08% |
| 2026-07-23 | 47 | 48.35 | 46.46 | 47.53 | 1,713,250 | +0.61% |
| 2026-07-22 | 48 | 48.1 | 46.72 | 47.24 | 2,409,276 | -1.89% |
| 2026-07-21 | 46.99 | 48.62 | 46.86 | 48.15 | 1,384,175 | +2.47% |
| 2026-07-20 | 47.78 | 48.36 | 46.99 | 46.99 | 1,647,457 | -1.65% |
| 2026-07-17 | 47.47 | 48.62 | 47.09 | 47.78 | 1,620,299 | -1.63% |
| 2026-07-16 | 50.65 | 50.775 | 47.865 | 48.57 | 2,101,227 | -5.45% |
| 2026-07-15 | 50.51 | 51.491 | 49.88 | 51.37 | 1,318,799 | +1.80% |
| 2026-07-14 | 50.56 | 51 | 49.33 | 50.46 | 1,726,808 | -0.34% |
| 2026-07-13 | 52.39 | 52.96 | 50.18 | 50.63 | 1,965,019 | -5.10% |
| 2026-07-10 | 56.3 | 56.65 | 52.05 | 53.35 | 2,074,867 | -5.31% |
| 2026-07-09 | 59.24 | 60.5 | 55.88 | 56.34 | 1,436,133 | -4.83% |
| 2026-07-08 | 58.51 | 60.332 | 57.57 | 59.2 | 1,226,594 | -2.58% |
| 2026-07-07 | 62.445 | 62.8 | 58.58 | 60.77 | 1,668,275 | -1.81% |
| 2026-07-06 | 59.38 | 63.45 | 58.5 | 61.89 | 2,050,998 | +3.01% |
| 2026-07-02 | 56.18 | 61.68 | 56.18 | 60.08 | 2,931,688 | +8.02% |
| 2026-07-01 | 54.57 | 57.25 | 54.56 | 55.62 | 965,525 | +1.98% |
| 2026-06-30 | 56.35 | 56.47 | 54.45 | 54.54 | 1,188,353 | -3.21% |
| 2026-06-29 | 55.12 | 57.91 | 53.74 | 56.35 | 1,844,481 | +2.60% |
| 2026-06-26 | 53.7 | 56.15 | 53.31 | 54.92 | 3,392,915 | +1.74% |
| 2026-06-25 | 54.2 | 56.7 | 53.55 | 53.98 | 2,092,304 | +0.80% |
| 2026-06-24 | 54.15 | 55.48 | 53.35 | 53.55 | 1,411,458 | -0.81% |
| 2026-06-23 | 53.53 | 56.06 | 53.133 | 53.99 | 1,534,124 | -0.68% |
| 2026-06-22 | 54.85 | 56.076 | 54.08 | 54.36 | 1,135,637 | +0.50% |
| 2026-06-18 | 54.41 | 55.79 | 53.02 | 54.09 | 1,941,408 | +1.88% |
| 2026-06-17 | 52.59 | 55.1 | 51.64 | 53.09 | 2,097,504 | +2.06% |
| 2026-06-16 | 52.68 | 53.27 | 51.28 | 52.02 | 1,103,358 | -1.12% |
| 2026-06-15 | 51 | 53.27 | 50.76 | 52.61 | 1,828,501 | +5.64% |
| 2026-06-12 | 49.792 | 51.245 | 49.71 | 49.8 | 1,150,878 | -0.86% |
| 2026-06-11 | 50.09 | 51.135 | 49.02 | 50.23 | 1,514,982 | +1.60% |
| 2026-06-10 | 51.44 | 52.445 | 49.41 | 49.44 | 1,409,159 | -3.96% |
| 2026-06-09 | 52.55 | 53.09 | 49.58 | 51.48 | 1,461,841 | -0.23% |
| 2026-06-08 | 52.71 | 52.9 | 51.09 | 51.6 | 1,131,621 | -0.46% |
| 2026-06-05 | 55.99 | 55.99 | 51.15 | 51.84 | 2,298,183 | -8.97% |
| 2026-06-04 | 52.42 | 59 | 52.29 | 56.95 | 3,300,962 | +9.35% |
| 2026-06-03 | 51.46 | 52.28 | 50.52 | 52.08 | 1,271,731 | +0.12% |
| 2026-06-02 | 53.26 | 53.59 | 51.85 | 52.02 | 1,372,827 | -4.00% |
| 2026-06-01 | 55.11 | 55.26 | 53.68 | 54.19 | 1,426,137 | -3.54% |
| 2026-05-29 | 56.38 | 56.394 | 54.27 | 56.18 | 1,932,828 | -0.35% |
| 2026-05-28 | 53.04 | 57.24 | 52.38 | 56.38 | 2,665,550 | +5.32% |
| 2026-05-27 | 51.71 | 54.525 | 51.11 | 53.53 | 1,840,890 | +3.76% |
| 2026-05-26 | 50.68 | 51.87 | 50.19 | 51.59 | 1,454,909 | +2.44% |
| 2026-05-22 | 49.92 | 51.11 | 49.92 | 50.36 | 1,550,761 | +0.92% |
| 2026-05-21 | 47.71 | 50.05 | 47.34 | 49.9 | 1,447,182 | +2.78% |
| 2026-05-20 | 47.73 | 49.06 | 47.195 | 48.55 | 1,724,979 | +2.02% |
| 2026-05-19 | 48.12 | 48.33 | 46.92 | 47.59 | 1,689,050 | -2.00% |
| 2026-05-18 | 48.78 | 50.08 | 48.07 | 48.56 | 1,779,093 | +0.31% |
| 2026-05-15 | 49.74 | 50.45 | 48.25 | 48.41 | 1,978,747 | -4.04% |
| 2026-05-14 | 52.9 | 53.49 | 50.23 | 50.45 | 1,664,361 | -4.36% |
| 2026-05-13 | 52.83 | 53.81 | 52.36 | 52.75 | 924,858 | -0.15% |