5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
+26.30%
3 MONTH PERFORMANCE
+16.72%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
+12.09%
1 YEAR PERFORMANCE
+8.21%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $62.45 | $60.77 (-2.69%) | $62.80 | $58.58 | 1.67 M | $5.84 B |
| 07/06/2026 | $59.38 | $61.89 (4.23%) | $63.45 | $58.50 | 2.05 M | $5.94 B |
| 07/02/2026 | $56.18 | $60.08 (6.94%) | $61.68 | $56.18 | 2.93 M | $5.77 B |
| 07/01/2026 | $54.57 | $55.62 (1.92%) | $57.25 | $54.56 | 965.53 K | $5.34 B |
| 06/30/2026 | $56.35 | $54.54 (-3.21%) | $56.47 | $54.45 | 1.19 M | $5.24 B |
| 06/29/2026 | $55.12 | $56.35 (2.23%) | $57.91 | $53.74 | 1.84 M | $5.41 B |
| 06/26/2026 | $53.70 | $54.92 (2.27%) | $56.15 | $53.31 | 3.39 M | $5.28 B |
| 06/25/2026 | $54.20 | $53.98 (-0.41%) | $56.70 | $53.55 | 2.09 M | $5.18 B |
| 06/24/2026 | $54.15 | $53.55 (-1.11%) | $55.48 | $53.35 | 1.41 M | $5.14 B |
| 06/23/2026 | $53.53 | $53.99 (0.86%) | $56.06 | $53.13 | 1.53 M | $5.19 B |
| 06/22/2026 | $54.85 | $54.36 (-0.89%) | $56.08 | $54.08 | 1.14 M | $5.22 B |
| 06/18/2026 | $54.41 | $54.09 (-0.59%) | $55.79 | $53.02 | 1.94 M | $5.20 B |
| 06/17/2026 | $52.59 | $53.09 (0.95%) | $55.10 | $51.64 | 2.10 M | $5.10 B |
| 06/16/2026 | $52.68 | $52.02 (-1.25%) | $53.27 | $51.28 | 1.10 M | $5.00 B |
| 06/15/2026 | $51.00 | $52.61 (3.16%) | $53.27 | $50.76 | 1.83 M | $5.05 B |
| 06/12/2026 | $49.79 | $49.80 (0.02%) | $51.25 | $49.71 | 1.15 M | $4.78 B |
| 06/11/2026 | $50.09 | $50.23 (0.28%) | $51.14 | $49.02 | 1.52 M | $4.82 B |
| 06/10/2026 | $51.44 | $49.44 (-3.89%) | $52.45 | $49.41 | 1.41 M | $4.75 B |
| 06/09/2026 | $52.55 | $51.48 (-2.04%) | $53.09 | $49.58 | 1.46 M | $4.94 B |
| 06/08/2026 | $52.71 | $51.60 (-2.11%) | $52.90 | $51.09 | 1.13 M | $4.96 B |
| 06/05/2026 | $55.99 | $51.84 (-7.41%) | $55.99 | $51.15 | 2.30 M | $4.98 B |
| 06/04/2026 | $52.42 | $56.95 (8.64%) | $59.00 | $52.29 | 3.30 M | $5.47 B |
| 06/03/2026 | $51.46 | $52.08 (1.2%) | $52.28 | $50.52 | 1.27 M | $5.00 B |
| 06/02/2026 | $53.26 | $52.02 (-2.33%) | $53.59 | $51.85 | 1.37 M | $5.00 B |
| 06/01/2026 | $55.11 | $54.19 (-1.67%) | $55.26 | $53.68 | 1.43 M | $5.21 B |
| 05/29/2026 | $56.38 | $56.18 (-0.35%) | $56.39 | $54.27 | 1.93 M | $5.40 B |
| 05/28/2026 | $53.04 | $56.38 (6.3%) | $57.24 | $52.38 | 2.67 M | $5.42 B |
| 05/27/2026 | $51.71 | $53.53 (3.52%) | $54.53 | $51.11 | 1.84 M | $5.14 B |
| 05/26/2026 | $50.68 | $51.59 (1.8%) | $51.87 | $50.19 | 1.45 M | $4.96 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.
