5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
+13.56%
YEAR-TO-DATE PERFORMANCE
+12.09%
1 YEAR PERFORMANCE
-23.44%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $51.51 | $50.44 (-2.08%) | $53.54 | $50.02 | 2.86 M | $4.87 B |
| 10/07/2026 | $53.00 | $52.35 (-1.23%) | $54.59 | $52.27 | 1.68 M | $5.05 B |
| 10/06/2026 | $60.39 | $54.00 (-10.58%) | $60.68 | $53.74 | 2.63 M | $5.21 B |
| 10/05/2026 | $55.21 | $57.34 (3.86%) | $57.46 | $54.01 | 1.70 M | $5.53 B |
| 10/02/2026 | $56.45 | $55.43 (-1.81%) | $57.58 | $54.09 | 1.13 M | $5.35 B |
| 10/01/2026 | $55.45 | $55.44 (-0.02%) | $56.59 | $54.82 | 1.06 M | $5.35 B |
| 09/30/2026 | $56.55 | $55.32 (-2.18%) | $57.11 | $55.28 | 1.17 M | $5.34 B |
| 09/29/2026 | $54.08 | $56.00 (3.55%) | $56.48 | $54.00 | 1.58 M | $5.40 B |
| 09/28/2026 | $53.84 | $54.09 (0.46%) | $55.63 | $52.90 | 1.27 M | $5.22 B |
| 09/25/2026 | $56.14 | $54.23 (-3.4%) | $56.39 | $53.92 | 1.01 M | $5.23 B |
| 09/24/2026 | $54.95 | $55.70 (1.36%) | $57.17 | $53.79 | 1.56 M | $5.38 B |
| 09/23/2026 | $59.11 | $55.76 (-5.67%) | $59.52 | $54.67 | 2.36 M | $5.38 B |
| 09/22/2026 | $58.73 | $59.03 (0.51%) | $60.72 | $57.64 | 2.08 M | $5.70 B |
| 09/21/2026 | $57.98 | $58.33 (0.6%) | $59.24 | $56.87 | 1.81 M | $5.63 B |
| 09/18/2026 | $58.00 | $56.56 (-2.48%) | $59.34 | $55.63 | 3.38 M | $5.46 B |
| 09/17/2026 | $53.90 | $57.33 (6.36%) | $59.21 | $53.12 | 3.00 M | $5.53 B |
| 09/16/2026 | $52.16 | $52.21 (0.1%) | $53.67 | $51.83 | 2.67 M | $5.04 B |
| 09/15/2026 | $52.57 | $51.83 (-1.41%) | $52.85 | $51.49 | 1.25 M | $5.00 B |
| 09/14/2026 | $51.33 | $52.96 (3.18%) | $53.80 | $51.33 | 1.53 M | $5.11 B |
| 09/11/2026 | $52.35 | $51.72 (-1.2%) | $53.21 | $51.62 | 856.71 K | $4.99 B |
| 09/10/2026 | $52.50 | $52.26 (-0.46%) | $52.63 | $51.72 | 1.26 M | $5.04 B |
| 09/09/2026 | $54.60 | $53.45 (-2.11%) | $54.90 | $53.31 | 1.18 M | $5.16 B |
| 09/08/2026 | $54.45 | $54.78 (0.61%) | $55.10 | $52.78 | 1.39 M | $5.29 B |
| 09/04/2026 | $56.06 | $55.79 (-0.48%) | $57.21 | $55.35 | 904.29 K | $5.38 B |
| 09/03/2026 | $57.50 | $56.49 (-1.76%) | $57.80 | $55.72 | 1.49 M | $5.45 B |
| 09/02/2026 | $57.13 | $56.92 (-0.37%) | $58.96 | $55.59 | 911.12 K | $5.49 B |
| 09/01/2026 | $56.22 | $56.82 (1.07%) | $57.13 | $55.43 | 890.82 K | $5.48 B |
| 08/31/2026 | $56.55 | $56.98 (0.76%) | $57.49 | $56.20 | 1.39 M | $5.50 B |
| 08/28/2026 | $58.22 | $57.72 (-0.86%) | $59.37 | $57.10 | 1.39 M | $5.57 B |
| 08/27/2026 | $59.12 | $59.37 (0.42%) | $60.11 | $58.02 | 1.19 M | $5.73 B |
| 08/26/2026 | $60.18 | $59.23 (-1.58%) | $60.39 | $58.06 | 959.93 K | $5.72 B |
| 08/25/2026 | $57.93 | $60.90 (5.13%) | $61.55 | $57.51 | 2.08 M | $5.88 B |
| 08/24/2026 | $58.75 | $57.08 (-2.84%) | $58.96 | $56.62 | 1.12 M | $5.51 B |
| 08/21/2026 | $59.72 | $59.50 (-0.37%) | $62.54 | $58.89 | 2.45 M | $5.74 B |
| 08/20/2026 | $58.73 | $58.12 (-1.04%) | $60.90 | $56.94 | 2.91 M | $5.61 B |
| 08/19/2026 | $55.00 | $59.81 (8.75%) | $59.92 | $54.99 | 3.84 M | $5.77 B |
| 08/18/2026 | $53.20 | $52.97 (-0.43%) | $53.88 | $51.80 | 1.31 M | $5.11 B |
| 08/17/2026 | $53.08 | $54.28 (2.26%) | $54.57 | $52.61 | 958.20 K | $5.24 B |
| 08/14/2026 | $53.99 | $53.55 (-0.81%) | $54.00 | $52.23 | 807.99 K | $5.17 B |
| 08/13/2026 | $54.28 | $53.99 (-0.53%) | $54.70 | $53.50 | 909.13 K | $5.21 B |
| 08/12/2026 | $54.30 | $53.99 (-0.57%) | $55.02 | $53.46 | 742.90 K | $5.21 B |
| 08/11/2026 | $53.88 | $54.07 (0.35%) | $54.69 | $53.12 | 1.07 M | $5.22 B |
| 08/10/2026 | $53.50 | $53.51 (0.02%) | $54.68 | $53.10 | 1.19 M | $5.16 B |
| 08/07/2026 | $52.58 | $53.52 (1.79%) | $54.17 | $52.18 | 1.28 M | $5.17 B |
| 08/06/2026 | $52.55 | $51.64 (-1.73%) | $53.11 | $51.51 | 1.03 M | $4.98 B |
| 08/05/2026 | $53.00 | $52.45 (-1.04%) | $53.33 | $51.81 | 1.62 M | $5.06 B |
| 08/04/2026 | $50.55 | $53.07 (4.99%) | $53.20 | $50.16 | 2.14 M | $5.12 B |
| 08/03/2026 | $48.04 | $49.57 (3.18%) | $49.90 | $47.50 | 1.41 M | $4.78 B |
| 07/31/2026 | $48.54 | $47.99 (-1.13%) | $49.03 | $47.31 | 1.04 M | $4.63 B |
| 07/30/2026 | $47.70 | $48.44 (1.55%) | $48.73 | $47.50 | 1.38 M | $4.68 B |
| 07/29/2026 | $47.42 | $47.64 (0.46%) | $48.15 | $46.82 | 1.89 M | $4.58 B |
| 07/28/2026 | $46.60 | $47.55 (2.04%) | $48.00 | $45.89 | 2.08 M | $4.57 B |
| 07/27/2026 | $47.66 | $46.73 (-1.95%) | $48.28 | $46.71 | 1.34 M | $4.49 B |
| 07/24/2026 | $47.92 | $46.54 (-2.88%) | $48.07 | $45.90 | 1.39 M | $4.47 B |
| 07/23/2026 | $47.00 | $47.53 (1.13%) | $48.35 | $46.46 | 1.71 M | $4.57 B |
| 07/22/2026 | $48.00 | $47.24 (-1.58%) | $48.10 | $46.72 | 2.41 M | $4.54 B |
| 07/21/2026 | $46.99 | $48.15 (2.47%) | $48.62 | $46.86 | 1.38 M | $4.62 B |
| 07/20/2026 | $47.78 | $46.99 (-1.65%) | $48.36 | $46.99 | 1.65 M | $4.51 B |
| 07/17/2026 | $47.47 | $47.78 (0.65%) | $48.62 | $47.09 | 1.62 M | $4.59 B |
| 07/16/2026 | $50.65 | $48.57 (-4.11%) | $50.78 | $47.87 | 2.10 M | $4.67 B |
| 07/15/2026 | $50.51 | $51.37 (1.7%) | $51.49 | $49.88 | 1.32 M | $4.93 B |
| 07/14/2026 | $50.56 | $50.46 (-0.2%) | $51.00 | $49.33 | 1.73 M | $4.85 B |
| 07/13/2026 | $52.39 | $50.63 (-3.36%) | $52.96 | $50.18 | 1.97 M | $4.86 B |
| 07/10/2026 | $56.30 | $53.35 (-5.24%) | $56.65 | $52.05 | 2.07 M | $5.12 B |
| 07/09/2026 | $59.24 | $56.34 (-4.9%) | $60.50 | $55.88 | 1.44 M | $5.41 B |
| 07/08/2026 | $58.51 | $59.20 (1.18%) | $60.33 | $57.57 | 1.23 M | $5.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
