5 DAY PERFORMANCE
+12.13%
1 MONTH PERFORMANCE
+14.76%
3 MONTH PERFORMANCE
+20.13%
6 MONTH PERFORMANCE
+12.63%
YEAR-TO-DATE PERFORMANCE
+12.09%
1 YEAR PERFORMANCE
+56.37%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $54.17 | $52.83 (-2.47%) | $54.17 | $52.02 | 971.50 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 | $4.56 B |
| 04/28/2026 | $50.51 | $52.06 (3.07%) | $52.29 | $50.12 | 1.57 M | $4.68 B |
| 04/27/2026 | $50.59 | $50.99 (0.79%) | $54.04 | $50.26 | 2.93 M | $4.59 B |
| 04/24/2026 | $55.01 | $48.79 (-11.31%) | $55.18 | $48.77 | 3.85 M | $4.39 B |
| 04/23/2026 | $56.88 | $55.18 (-2.99%) | $57.99 | $55.09 | 1.52 M | $4.96 B |
| 04/22/2026 | $56.58 | $56.42 (-0.28%) | $57.00 | $55.11 | 1.43 M | $5.07 B |
| 04/21/2026 | $57.46 | $55.54 (-3.34%) | $58.47 | $55.39 | 2.25 M | $4.99 B |
| 04/20/2026 | $57.14 | $57.69 (0.96%) | $58.60 | $56.87 | 1.26 M | $5.19 B |
| 04/17/2026 | $57.35 | $57.99 (1.12%) | $59.16 | $57.05 | 1.80 M | $5.21 B |
| 04/16/2026 | $56.84 | $55.72 (-1.97%) | $57.24 | $54.57 | 1.71 M | $5.01 B |
| 04/15/2026 | $57.15 | $56.76 (-0.68%) | $59.39 | $55.76 | 1.98 M | $5.10 B |
| 04/14/2026 | $55.55 | $56.86 (2.36%) | $57.77 | $55.35 | 2.10 M | $5.11 B |
| 04/13/2026 | $51.09 | $54.83 (7.32%) | $55.09 | $51.05 | 1.84 M | $4.93 B |
| 04/10/2026 | $51.75 | $51.22 (-1.02%) | $52.22 | $49.50 | 871.73 K | $4.61 B |
| 04/09/2026 | $51.27 | $51.72 (0.88%) | $52.27 | $51.10 | 1.10 M | $4.65 B |
| 04/08/2026 | $52.00 | $51.76 (-0.46%) | $52.61 | $50.19 | 1.72 M | $4.65 B |
| 04/07/2026 | $49.12 | $49.70 (1.18%) | $49.76 | $47.87 | 1.32 M | $4.47 B |
| 04/06/2026 | $49.70 | $49.15 (-1.11%) | $50.77 | $49.06 | 1.15 M | $4.42 B |
| 04/02/2026 | $47.10 | $49.51 (5.12%) | $49.95 | $47.10 | 1.73 M | $4.45 B |
| 04/01/2026 | $47.89 | $48.81 (1.92%) | $49.95 | $47.89 | 1.31 M | $4.39 B |
| 03/31/2026 | $44.99 | $47.57 (5.73%) | $47.60 | $44.91 | 2.17 M | $4.28 B |
| 03/30/2026 | $45.89 | $44.34 (-3.38%) | $45.96 | $44.12 | 1.62 M | $3.99 B |
| 03/27/2026 | $47.24 | $45.75 (-3.15%) | $47.83 | $45.35 | 1.59 M | $4.11 B |
| 03/26/2026 | $46.43 | $47.55 (2.41%) | $48.80 | $46.40 | 1.26 M | $4.28 B |
| 03/25/2026 | $47.25 | $47.09 (-0.34%) | $48.31 | $47.05 | 1.08 M | $4.23 B |
| 03/24/2026 | $46.18 | $46.43 (0.54%) | $46.96 | $45.12 | 1.19 M | $4.18 B |
| 03/23/2026 | $46.66 | $46.88 (0.47%) | $47.92 | $46.40 | 1.44 M | $4.22 B |
| 03/20/2026 | $46.49 | $46.24 (-0.54%) | $47.66 | $45.88 | 2.56 M | $4.16 B |
| 03/19/2026 | $46.90 | $46.95 (0.11%) | $48.20 | $46.32 | 2.24 M | $4.22 B |
| 03/18/2026 | $49.29 | $47.69 (-3.25%) | $49.50 | $47.55 | 1.48 M | $4.29 B |
| 03/17/2026 | $48.90 | $50.09 (2.43%) | $50.19 | $48.54 | 1.87 M | $4.50 B |
| 03/16/2026 | $49.50 | $48.42 (-2.18%) | $50.09 | $47.72 | 2.26 M | $4.35 B |
| 03/13/2026 | $49.70 | $48.75 (-1.91%) | $50.07 | $47.53 | 1.97 M | $4.38 B |
| 03/12/2026 | $49.35 | $48.87 (-0.97%) | $49.50 | $48.20 | 3.29 M | $4.39 B |
| 03/11/2026 | $52.12 | $49.93 (-4.2%) | $52.12 | $49.85 | 6.33 M | $4.49 B |
| 03/10/2026 | $53.94 | $52.80 (-2.11%) | $55.40 | $50.67 | 9.43 M | $4.75 B |
| 03/09/2026 | $55.59 | $58.78 (5.74%) | $59.06 | $55.00 | 1.26 M | $5.29 B |
| 03/06/2026 | $55.11 | $56.50 (2.52%) | $57.04 | $54.80 | 1.17 M | $5.08 B |
| 03/05/2026 | $58.63 | $57.33 (-2.22%) | $59.82 | $56.55 | 1.54 M | $5.16 B |
| 03/04/2026 | $58.82 | $60.00 (2.01%) | $60.60 | $57.75 | 1.17 M | $5.40 B |
| 03/03/2026 | $58.01 | $58.06 (0.09%) | $59.37 | $56.41 | 1.47 M | $5.22 B |
| 03/02/2026 | $58.04 | $60.77 (4.7%) | $61.00 | $57.25 | 1.33 M | $5.46 B |
| 02/27/2026 | $59.50 | $60.14 (1.08%) | $61.49 | $58.50 | 1.69 M | $5.41 B |
| 02/26/2026 | $54.87 | $61.74 (12.52%) | $61.76 | $53.75 | 3.66 M | $5.55 B |
| 02/25/2026 | $57.57 | $55.20 (-4.12%) | $58.50 | $55.14 | 1.22 M | $4.96 B |
| 02/24/2026 | $54.04 | $56.77 (5.05%) | $57.30 | $54.01 | 1.69 M | $5.11 B |
| 02/23/2026 | $52.21 | $53.98 (3.39%) | $54.83 | $52.02 | 1.28 M | $4.85 B |
| 02/20/2026 | $54.04 | $53.46 (-1.07%) | $55.05 | $52.92 | 1.30 M | $4.81 B |
| 02/19/2026 | $52.01 | $54.64 (5.06%) | $54.70 | $52.00 | 984.20 K | $4.91 B |
| 02/18/2026 | $52.88 | $53.52 (1.21%) | $54.04 | $52.59 | 1.23 M | $4.81 B |
| 02/17/2026 | $53.00 | $53.17 (0.32%) | $54.44 | $51.92 | 1.69 M | $4.78 B |
| 02/13/2026 | $49.74 | $53.07 (6.69%) | $54.10 | $49.62 | 2.47 M | $4.77 B |
| 02/12/2026 | $48.66 | $48.93 (0.55%) | $49.00 | $47.39 | 1.53 M | $4.47 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.
