5 DAY PERFORMANCE
+8.87%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
+28.48%
6 MONTH PERFORMANCE
+6.72%
YEAR-TO-DATE PERFORMANCE
+12.09%
1 YEAR PERFORMANCE
+23.77%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $49.92 | $50.36 (0.88%) | $51.11 | $49.92 | 1.55 M | $4.84 B |
| 05/21/2026 | $47.71 | $49.90 (4.59%) | $50.05 | $47.34 | 1.45 M | $4.79 B |
| 05/20/2026 | $47.73 | $48.55 (1.72%) | $49.06 | $47.20 | 1.73 M | $4.66 B |
| 05/19/2026 | $48.12 | $47.59 (-1.1%) | $48.33 | $46.92 | 1.69 M | $4.57 B |
| 05/18/2026 | $48.78 | $48.56 (-0.45%) | $50.08 | $48.07 | 1.78 M | $4.66 B |
| 05/15/2026 | $49.74 | $48.41 (-2.67%) | $50.45 | $48.25 | 1.98 M | $4.65 B |
| 05/14/2026 | $52.90 | $50.45 (-4.63%) | $53.49 | $50.23 | 1.66 M | $4.85 B |
| 05/13/2026 | $52.83 | $52.75 (-0.15%) | $53.81 | $52.36 | 924.90 K | $5.07 B |
| 05/12/2026 | $54.17 | $52.83 (-2.47%) | $54.17 | $52.02 | 973.70 K | $5.07 B |
| 05/11/2026 | $55.23 | $54.01 (-2.21%) | $56.16 | $53.84 | 1.32 M | $5.19 B |
| 05/08/2026 | $53.05 | $54.83 (3.36%) | $55.85 | $52.55 | 1.73 M | $5.27 B |
| 05/07/2026 | $54.53 | $52.42 (-3.87%) | $55.47 | $51.71 | 1.52 M | $5.04 B |
| 05/06/2026 | $53.00 | $55.08 (3.92%) | $55.40 | $52.65 | 2.53 M | $5.29 B |
| 05/05/2026 | $52.60 | $52.38 (-0.42%) | $53.94 | $49.38 | 3.10 M | $5.03 B |
| 05/04/2026 | $51.77 | $53.58 (3.5%) | $54.41 | $51.77 | 1.71 M | $5.15 B |
| 05/01/2026 | $51.59 | $51.63 (0.08%) | $52.56 | $50.59 | 1.04 M | $4.96 B |
| 04/30/2026 | $51.32 | $52.34 (1.99%) | $52.73 | $50.70 | 1.30 M | $5.03 B |
| 04/29/2026 | $51.06 | $50.71 (-0.69%) | $52.15 | $50.48 | 1.54 M | $4.87 B |
| 04/28/2026 | $50.51 | $52.06 (3.07%) | $52.29 | $50.12 | 1.57 M | $5.00 B |
| 04/27/2026 | $50.59 | $50.99 (0.79%) | $54.04 | $50.26 | 2.93 M | $4.90 B |
| 04/24/2026 | $55.01 | $48.79 (-11.31%) | $55.18 | $48.77 | 3.85 M | $4.69 B |
| 04/23/2026 | $56.88 | $55.18 (-2.99%) | $57.99 | $55.09 | 1.52 M | $5.30 B |
| 04/22/2026 | $56.58 | $56.42 (-0.28%) | $57.00 | $55.11 | 1.43 M | $5.42 B |
| 04/21/2026 | $57.46 | $55.54 (-3.34%) | $58.47 | $55.39 | 2.25 M | $5.33 B |
| 04/20/2026 | $57.14 | $57.69 (0.96%) | $58.60 | $56.87 | 1.26 M | $5.54 B |
| 04/17/2026 | $57.35 | $57.99 (1.12%) | $59.16 | $57.05 | 1.80 M | $5.57 B |
| 04/16/2026 | $56.84 | $55.72 (-1.97%) | $57.24 | $54.57 | 1.71 M | $5.35 B |
| 04/15/2026 | $57.15 | $56.76 (-0.68%) | $59.39 | $55.76 | 1.98 M | $5.45 B |
| 04/14/2026 | $55.55 | $56.86 (2.36%) | $57.77 | $55.35 | 2.10 M | $5.46 B |
| 04/13/2026 | $51.09 | $54.83 (7.32%) | $55.09 | $51.05 | 1.84 M | $5.27 B |
| 04/10/2026 | $51.75 | $51.22 (-1.02%) | $52.22 | $49.50 | 871.73 K | $4.92 B |
| 04/09/2026 | $51.27 | $51.72 (0.88%) | $52.27 | $51.10 | 1.10 M | $4.97 B |
| 04/08/2026 | $52.00 | $51.76 (-0.46%) | $52.61 | $50.19 | 1.72 M | $4.97 B |
| 04/07/2026 | $49.12 | $49.70 (1.18%) | $49.76 | $47.87 | 1.32 M | $4.77 B |
| 04/06/2026 | $49.70 | $49.15 (-1.11%) | $50.77 | $49.06 | 1.15 M | $4.72 B |
| 04/02/2026 | $47.10 | $49.51 (5.12%) | $49.95 | $47.10 | 1.73 M | $4.76 B |
| 04/01/2026 | $47.89 | $48.81 (1.92%) | $49.95 | $47.89 | 1.31 M | $4.69 B |
| 03/31/2026 | $44.99 | $47.57 (5.73%) | $47.60 | $44.91 | 2.17 M | $4.57 B |
| 03/30/2026 | $45.89 | $44.34 (-3.38%) | $45.96 | $44.12 | 1.62 M | $4.26 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.
