5 DAY PERFORMANCE
-6.81%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
-13.30%
YEAR-TO-DATE PERFORMANCE
+7.80%
1 YEAR PERFORMANCE
-43.26%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $43.20 | $41.99 (-2.8%) | $44.39 | $41.69 | 1.17 M | $3.54 B |
| 03/12/2025 | $42.64 | $43.49 (1.99%) | $43.94 | $42.42 | 1.40 M | $3.67 B |
| 03/11/2025 | $42.93 | $42.37 (-1.3%) | $43.34 | $40.82 | 1.98 M | $3.57 B |
| 03/10/2025 | $44.67 | $43.34 (-2.98%) | $46.07 | $42.78 | 2.93 M | $3.66 B |
| 03/07/2025 | $42.88 | $45.53 (6.18%) | $45.79 | $42.48 | 1.89 M | $3.84 B |
| 03/06/2025 | $42.57 | $43.31 (1.74%) | $43.74 | $41.53 | 1.28 M | $3.65 B |
| 03/05/2025 | $43.50 | $43.84 (0.78%) | $44.35 | $42.35 | 1.19 M | $3.70 B |
| 03/04/2025 | $40.73 | $43.45 (6.68%) | $44.32 | $40.52 | 2.11 M | $3.67 B |
| 03/03/2025 | $45.16 | $42.29 (-6.36%) | $45.20 | $42.10 | 1.73 M | $3.57 B |
| 02/28/2025 | $42.62 | $43.92 (3.05%) | $44.51 | $42.00 | 1.66 M | $3.71 B |
| 02/27/2025 | $44.57 | $43.62 (-2.13%) | $46.78 | $43.51 | 1.48 M | $3.68 B |
| 02/26/2025 | $44.88 | $44.40 (-1.07%) | $46.00 | $43.97 | 1.24 M | $3.75 B |
| 02/25/2025 | $46.23 | $44.51 (-3.72%) | $46.67 | $44.02 | 2.16 M | $3.75 B |
| 02/24/2025 | $46.69 | $46.57 (-0.26%) | $47.66 | $45.10 | 2.20 M | $3.93 B |
| 02/21/2025 | $51.23 | $47.91 (-6.48%) | $51.47 | $47.34 | 2.68 M | $4.04 B |
| 02/20/2025 | $52.58 | $50.43 (-4.09%) | $52.77 | $49.22 | 2.97 M | $4.25 B |
| 02/19/2025 | $52.40 | $53.02 (1.18%) | $55.88 | $52.23 | 4.77 M | $4.47 B |
| 02/18/2025 | $52.25 | $52.22 (-0.06%) | $55.30 | $51.02 | 6.03 M | $4.41 B |
| 02/14/2025 | $46.21 | $49.72 (7.6%) | $52.60 | $46.04 | 7.75 M | $4.19 B |
| 02/13/2025 | $43.70 | $43.49 (-0.48%) | $44.14 | $42.20 | 2.05 M | $3.67 B |
| 02/12/2025 | $40.67 | $43.30 (6.47%) | $44.20 | $40.50 | 4.25 M | $3.65 B |
| 02/11/2025 | $39.01 | $39.62 (1.56%) | $39.72 | $38.28 | 2.03 M | $3.34 B |
| 02/10/2025 | $40.00 | $39.41 (-1.48%) | $40.04 | $39.18 | 1.42 M | $3.32 B |
| 02/07/2025 | $41.00 | $39.71 (-3.15%) | $41.74 | $39.35 | 2.17 M | $3.38 B |
| 02/06/2025 | $42.71 | $40.61 (-4.92%) | $42.88 | $40.54 | 1.60 M | $3.46 B |
| 02/05/2025 | $40.79 | $42.22 (3.51%) | $42.60 | $40.53 | 1.84 M | $3.60 B |
| 02/04/2025 | $40.00 | $40.49 (1.23%) | $41.11 | $39.75 | 1.51 M | $3.45 B |
| 02/03/2025 | $40.19 | $40.00 (-0.47%) | $41.10 | $39.21 | 2.23 M | $3.41 B |
| 01/31/2025 | $42.15 | $41.59 (-1.33%) | $43.00 | $41.42 | 2.04 M | $3.54 B |
| 01/30/2025 | $41.59 | $42.04 (1.08%) | $42.89 | $41.28 | 1.63 M | $3.58 B |
| 01/29/2025 | $41.85 | $41.21 (-1.53%) | $42.94 | $40.79 | 1.31 M | $3.51 B |
| 01/28/2025 | $41.93 | $41.81 (-0.29%) | $42.39 | $40.94 | 1.43 M | $3.56 B |
| 01/27/2025 | $41.94 | $41.85 (-0.21%) | $42.86 | $41.14 | 1.72 M | $3.57 B |
| 01/24/2025 | $44.58 | $43.42 (-2.6%) | $45.10 | $43.00 | 2.28 M | $3.70 B |
| 01/23/2025 | $43.61 | $44.23 (1.42%) | $44.49 | $42.43 | 2.49 M | $3.77 B |
| 01/22/2025 | $41.65 | $44.20 (6.12%) | $45.77 | $41.19 | 5.39 M | $3.77 B |
| 01/21/2025 | $41.44 | $41.51 (0.17%) | $42.44 | $40.90 | 1.81 M | $3.54 B |
| 01/17/2025 | $41.00 | $40.53 (-1.15%) | $41.55 | $40.45 | 1.39 M | $3.45 B |
| 01/16/2025 | $39.76 | $40.30 (1.36%) | $40.68 | $39.44 | 1.61 M | $3.43 B |
| 01/15/2025 | $39.88 | $39.04 (-2.11%) | $40.99 | $38.89 | 1.75 M | $3.33 B |
| 01/14/2025 | $39.62 | $38.36 (-3.18%) | $40.20 | $38.21 | 1.49 M | $3.27 B |
| 01/13/2025 | $39.06 | $38.85 (-0.54%) | $39.20 | $36.52 | 2.75 M | $3.31 B |
| 01/10/2025 | $40.04 | $39.69 (-0.87%) | $40.37 | $38.51 | 2.41 M | $3.38 B |
| 01/08/2025 | $41.56 | $41.29 (-0.65%) | $41.73 | $40.55 | 982,408 | $3.52 B |
| 01/07/2025 | $42.92 | $41.92 (-2.33%) | $44.12 | $41.66 | 1.53 M | $3.57 B |
| 01/06/2025 | $41.25 | $42.43 (2.86%) | $44.28 | $41.21 | 2.43 M | $3.62 B |
| 01/03/2025 | $41.50 | $41.02 (-1.16%) | $42.09 | $40.70 | 1.45 M | $3.50 B |
| 01/02/2025 | $39.81 | $41.43 (4.07%) | $41.44 | $39.34 | 1.66 M | $3.53 B |
| 12/31/2024 | $39.00 | $39.36 (0.92%) | $39.69 | $38.75 | 1.66 M | $3.35 B |
| 12/30/2024 | $39.55 | $38.65 (-2.28%) | $39.67 | $38.20 | 2.19 M | $3.29 B |
| 12/27/2024 | $40.76 | $40.02 (-1.82%) | $41.14 | $39.85 | 1.67 M | $3.41 B |
| 12/26/2024 | $40.21 | $41.07 (2.14%) | $41.34 | $40.00 | 1.15 M | $3.50 B |
| 12/24/2024 | $40.48 | $40.94 (1.14%) | $41.02 | $39.80 | 759,900 | $3.49 B |
| 12/23/2024 | $40.82 | $40.48 (-0.83%) | $40.84 | $39.77 | 1.52 M | $3.45 B |
| 12/20/2024 | $40.25 | $40.72 (1.17%) | $41.02 | $39.41 | 3.35 M | $3.47 B |
| 12/19/2024 | $41.68 | $40.39 (-3.1%) | $41.76 | $39.80 | 2.38 M | $3.44 B |
| 12/18/2024 | $44.84 | $41.06 (-8.43%) | $44.99 | $40.61 | 2.38 M | $3.50 B |
| 12/17/2024 | $44.12 | $44.63 (1.16%) | $44.92 | $43.40 | 1.35 M | $3.80 B |
| 12/16/2024 | $43.95 | $44.24 (0.66%) | $45.16 | $43.74 | 1.56 M | $3.77 B |
| 12/13/2024 | $45.01 | $43.78 (-2.73%) | $45.34 | $42.86 | 3.19 M | $3.73 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.
