CRISPR Therapeutics AG - Common Shares (CRSP)

Last Price53.84

Change-2.56 (-4.54%)

NASDAQ · Last Trade: Jan 11th, 3:14 AM EST

Historical Prices For CRISPR Therapeutics AG - Common Shares (CRSP)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	56.96	57.37	53.68	53.84	2,100,796	53.84
1/08/2026	57.74	57.74	56.03	56.40	1,509,320	56.40
1/07/2026	58.72	59.89	57.30	57.99	1,898,593	57.99
1/06/2026	55.13	60.73	54.90	58.19	2,862,673	58.19
1/05/2026	53.82	55.52	53.73	55.15	1,934,979	55.15
1/02/2026	52.72	54.27	52.10	53.77	1,373,190	53.77
12/31/2025	53.13	53.46	52.35	52.44	1,383,495	52.44
12/30/2025	54.06	54.12	52.98	53.19	1,363,136	53.19
12/29/2025	54.58	55.41	53.80	53.97	1,276,383	53.97
12/26/2025	56.48	56.54	53.76	55.08	1,410,638	55.08
12/24/2025	56.45	56.83	55.21	56.71	652,970	56.71
12/23/2025	57.10	57.24	55.81	56.46	1,341,461	56.46
12/22/2025	56.02	59.18	54.50	57.91	2,101,588	57.91
12/19/2025	55.35	56.68	55.00	55.86	3,290,424	55.86
12/18/2025	54.90	57.03	54.77	54.84	1,334,955	54.84
12/17/2025	55.74	58.00	54.60	54.74	1,172,527	54.74
12/16/2025	55.68	57.58	55.29	55.97	1,144,096	55.97
12/15/2025	57.12	58.35	55.65	56.25	1,564,369	56.25
12/12/2025	57.95	58.50	55.52	56.68	1,402,461	56.68
12/11/2025	56.85	59.24	56.61	58.09	1,348,477	58.09
12/10/2025	56.34	58.47	54.41	57.59	1,569,181	57.59
12/09/2025	57.00	58.00	55.65	57.04	2,167,925	57.04
12/08/2025	58.12	58.76	56.68	57.36	1,308,841	57.36
12/05/2025	58.17	58.76	56.01	56.88	1,660,257	56.88
12/04/2025	55.99	59.77	54.93	58.18	3,100,613	58.18
12/03/2025	51.49	56.01	51.16	55.99	1,943,758	55.99
12/02/2025	52.43	53.03	51.20	51.58	1,415,132	51.58
12/01/2025	52.30	53.46	51.00	52.17	2,286,453	52.17
11/28/2025	52.84	54.00	51.50	53.47	1,406,812	53.47
11/26/2025	53.63	53.78	52.30	53.30	2,084,307	53.30
11/25/2025	50.89	53.89	49.96	53.57	2,358,027	53.57
11/24/2025	50.40	51.51	49.31	51.25	2,483,929	51.25
11/21/2025	48.48	51.45	48.02	50.23	2,753,750	50.23
11/20/2025	51.61	53.20	48.24	49.29	2,372,093	49.29
11/19/2025	53.83	53.83	50.56	50.73	1,733,557	50.73
11/18/2025	54.55	54.99	52.07	53.47	2,436,019	53.47
11/17/2025	51.36	55.77	51.22	55.32	4,437,159	55.32
11/14/2025	49.58	54.77	49.11	52.53	4,266,825	52.53
11/13/2025	51.70	51.78	50.27	51.11	2,915,586	51.11
11/12/2025	55.31	55.69	52.05	52.19	2,753,773	52.19
11/11/2025	54.18	56.15	52.82	55.21	2,115,231	55.21
11/10/2025	58.06	58.48	53.83	54.58	2,346,219	54.58
11/07/2025	53.61	55.22	52.42	55.12	2,936,611	55.12
11/06/2025	56.51	58.75	54.57	56.61	2,740,883	56.61
11/05/2025	56.50	57.23	54.91	56.99	2,079,434	56.99
11/04/2025	59.97	60.64	56.00	56.41	3,272,631	56.41
11/03/2025	63.02	64.74	60.53	61.97	1,921,158	61.97
10/31/2025	61.19	65.98	60.53	63.99	3,020,779	63.99
10/30/2025	61.81	62.77	60.91	61.10	1,540,411	61.10
10/29/2025	64.30	65.05	61.71	62.56	1,770,167	62.56
10/28/2025	65.66	65.71	63.59	64.17	1,854,191	64.17
10/27/2025	67.13	67.73	64.10	65.72	3,003,241	65.72
10/24/2025	68.21	68.71	66.85	67.61	1,342,614	67.61
10/23/2025	66.61	67.49	65.45	67.21	1,552,131	67.21
10/22/2025	70.10	70.73	64.80	66.52	3,188,219	66.52
10/21/2025	73.79	75.06	71.00	72.32	1,864,866	72.32
10/20/2025	71.13	74.43	70.80	73.97	2,686,527	73.97
10/17/2025	67.55	69.56	67.00	69.15	2,006,971	69.15
10/16/2025	70.00	71.52	67.82	68.43	2,579,075	68.43
10/15/2025	70.01	73.09	69.80	71.82	2,364,963	71.82
10/14/2025	67.50	71.31	64.80	69.38	2,520,971	69.38
10/13/2025	75.12	75.16	67.90	68.29	3,189,789	68.29