5 DAY PERFORMANCE
+16.43%
1 MONTH PERFORMANCE
+22.90%
3 MONTH PERFORMANCE
+26.17%
6 MONTH PERFORMANCE
+60.94%
YEAR-TO-DATE PERFORMANCE
+72.10%
1 YEAR PERFORMANCE
+35.91%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $57.00 | $57.04 (0.07%) | $58.00 | $55.65 | 2.17 M | $5.02 B |
| 12/08/2025 | $58.12 | $57.36 (-1.31%) | $58.76 | $56.68 | 1.31 M | $4.99 B |
| 12/05/2025 | $58.18 | $56.88 (-2.23%) | $58.76 | $56.01 | 1.66 M | $4.95 B |
| 12/04/2025 | $55.99 | $58.18 (3.91%) | $59.77 | $54.93 | 3.11 M | $5.07 B |
| 12/03/2025 | $51.49 | $55.99 (8.74%) | $56.01 | $51.16 | 1.95 M | $4.88 B |
| 12/02/2025 | $52.43 | $51.58 (-1.62%) | $53.03 | $51.20 | 1.42 M | $4.49 B |
| 12/01/2025 | $52.30 | $52.17 (-0.25%) | $53.46 | $51.00 | 2.29 M | $4.54 B |
| 11/28/2025 | $52.84 | $53.47 (1.19%) | $54.00 | $51.50 | 1.41 M | $4.66 B |
| 11/26/2025 | $53.63 | $53.30 (-0.62%) | $53.78 | $52.30 | 2.08 M | $4.64 B |
| 11/25/2025 | $50.89 | $53.57 (5.27%) | $53.89 | $49.96 | 2.36 M | $4.66 B |
| 11/24/2025 | $50.40 | $51.25 (1.69%) | $51.51 | $49.31 | 2.49 M | $4.46 B |
| 11/21/2025 | $48.48 | $50.23 (3.61%) | $51.45 | $48.02 | 2.75 M | $4.37 B |
| 11/20/2025 | $51.61 | $49.29 (-4.5%) | $53.20 | $48.24 | 2.37 M | $4.29 B |
| 11/19/2025 | $53.83 | $50.73 (-5.76%) | $53.83 | $50.56 | 1.74 M | $4.42 B |
| 11/18/2025 | $54.55 | $53.47 (-1.98%) | $54.99 | $52.07 | 2.44 M | $4.66 B |
| 11/17/2025 | $51.36 | $55.32 (7.71%) | $55.77 | $51.22 | 4.45 M | $4.82 B |
| 11/14/2025 | $49.58 | $52.53 (5.95%) | $54.77 | $49.11 | 4.27 M | $4.57 B |
| 11/13/2025 | $51.70 | $51.11 (-1.14%) | $51.78 | $50.27 | 2.92 M | $4.45 B |
| 11/12/2025 | $55.31 | $52.19 (-5.64%) | $55.69 | $52.05 | 2.76 M | $4.54 B |
| 11/11/2025 | $54.18 | $55.21 (1.9%) | $56.15 | $52.82 | 2.12 M | $4.81 B |
| 11/10/2025 | $58.06 | $54.58 (-5.99%) | $58.48 | $53.83 | 2.35 M | $4.75 B |
| 11/07/2025 | $53.61 | $55.12 (2.82%) | $55.22 | $52.42 | 2.94 M | $4.80 B |
| 11/06/2025 | $56.51 | $56.61 (0.18%) | $58.75 | $54.57 | 2.75 M | $4.93 B |
| 11/05/2025 | $56.50 | $56.99 (0.87%) | $57.23 | $54.91 | 2.08 M | $4.96 B |
| 11/04/2025 | $59.97 | $56.41 (-5.94%) | $60.64 | $56.00 | 3.28 M | $4.91 B |
| 11/03/2025 | $63.02 | $61.97 (-1.67%) | $64.74 | $60.53 | 1.92 M | $5.40 B |
| 10/31/2025 | $61.19 | $63.99 (4.58%) | $65.98 | $60.53 | 3.02 M | $5.57 B |
| 10/30/2025 | $61.81 | $61.10 (-1.15%) | $62.77 | $60.91 | 1.55 M | $5.32 B |
| 10/29/2025 | $64.30 | $62.56 (-2.71%) | $65.05 | $61.71 | 1.77 M | $5.45 B |
| 10/28/2025 | $65.66 | $64.17 (-2.27%) | $65.71 | $63.59 | 1.86 M | $5.59 B |
| 10/27/2025 | $67.13 | $65.72 (-2.1%) | $67.73 | $64.10 | 3.00 M | $5.72 B |
| 10/24/2025 | $68.21 | $67.61 (-0.88%) | $68.71 | $66.85 | 1.34 M | $5.89 B |
| 10/23/2025 | $66.61 | $67.21 (0.9%) | $67.49 | $65.45 | 1.55 M | $5.85 B |
| 10/22/2025 | $70.10 | $66.52 (-5.11%) | $70.74 | $64.80 | 3.19 M | $5.79 B |
| 10/21/2025 | $73.79 | $72.32 (-1.99%) | $75.06 | $71.00 | 1.87 M | $6.30 B |
| 10/20/2025 | $71.13 | $73.97 (3.99%) | $74.43 | $70.80 | 2.69 M | $6.44 B |
| 10/17/2025 | $67.55 | $69.15 (2.37%) | $69.57 | $67.00 | 2.01 M | $6.02 B |
| 10/16/2025 | $70.00 | $68.43 (-2.24%) | $71.52 | $67.82 | 2.58 M | $5.96 B |
| 10/15/2025 | $70.01 | $71.82 (2.59%) | $73.09 | $69.80 | 2.37 M | $6.25 B |
| 10/14/2025 | $67.50 | $69.38 (2.79%) | $71.31 | $64.80 | 2.52 M | $6.04 B |
| 10/13/2025 | $75.12 | $68.29 (-9.09%) | $75.16 | $67.90 | 3.19 M | $5.95 B |
| 10/10/2025 | $77.33 | $73.07 (-5.51%) | $78.00 | $70.30 | 3.84 M | $6.36 B |
| 10/09/2025 | $77.80 | $74.92 (-3.7%) | $78.38 | $73.55 | 2.68 M | $6.52 B |
| 10/08/2025 | $71.19 | $76.78 (7.85%) | $78.48 | $70.77 | 5.87 M | $6.69 B |
| 10/07/2025 | $70.31 | $70.62 (0.44%) | $71.15 | $68.26 | 1.54 M | $6.15 B |
| 10/06/2025 | $68.01 | $70.19 (3.21%) | $71.64 | $67.38 | 2.48 M | $6.11 B |
| 10/03/2025 | $73.88 | $67.74 (-8.31%) | $73.95 | $67.71 | 3.68 M | $5.90 B |
| 10/02/2025 | $67.26 | $72.82 (8.27%) | $72.95 | $66.57 | 4.28 M | $6.34 B |
| 10/01/2025 | $64.75 | $66.16 (2.18%) | $66.70 | $64.66 | 1.96 M | $5.76 B |
| 09/30/2025 | $63.82 | $64.81 (1.55%) | $66.29 | $62.62 | 2.58 M | $5.64 B |
| 09/29/2025 | $62.15 | $63.77 (2.61%) | $64.20 | $61.56 | 2.12 M | $5.55 B |
| 09/26/2025 | $60.35 | $61.67 (2.19%) | $61.69 | $58.49 | 1.96 M | $5.37 B |
| 09/25/2025 | $58.98 | $60.32 (2.27%) | $61.16 | $58.40 | 1.78 M | $5.25 B |
| 09/24/2025 | $61.13 | $61.05 (-0.13%) | $63.50 | $60.30 | 2.17 M | $5.32 B |
| 09/23/2025 | $61.63 | $60.76 (-1.41%) | $63.63 | $60.31 | 2.36 M | $5.29 B |
| 09/22/2025 | $62.35 | $62.10 (-0.4%) | $64.19 | $60.50 | 2.39 M | $5.41 B |
| 09/19/2025 | $63.18 | $62.32 (-1.36%) | $64.18 | $62.27 | 5.23 M | $5.43 B |
| 09/18/2025 | $60.72 | $62.94 (3.66%) | $63.10 | $60.55 | 2.79 M | $5.48 B |
| 09/17/2025 | $61.25 | $59.07 (-3.56%) | $61.75 | $57.80 | 2.77 M | $5.14 B |
| 09/16/2025 | $57.92 | $61.19 (5.65%) | $62.08 | $56.53 | 4.63 M | $5.33 B |
| 09/15/2025 | $57.25 | $57.84 (1.03%) | $58.60 | $55.68 | 2.33 M | $5.04 B |
| 09/12/2025 | $56.10 | $56.26 (0.29%) | $56.49 | $55.10 | 2.00 M | $4.90 B |
| 09/11/2025 | $51.94 | $55.89 (7.6%) | $56.00 | $51.85 | 2.20 M | $4.87 B |
| 09/10/2025 | $53.67 | $51.81 (-3.47%) | $53.93 | $51.63 | 1.16 M | $4.51 B |
| 09/09/2025 | $54.01 | $53.69 (-0.59%) | $54.32 | $52.00 | 1.85 M | $4.67 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.
