CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP
· Real-Time Price · USD
59.72
0.90 (1.53%)
At close: Aug 15, 2025, 3:59 PM
59.96
0.40%
After-hours: Aug 15, 2025, 07:57 PM EDT
CRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.57 | 60.64 | 57.22 | 58.82 | 58.82 | 2.60% | 4,894,646 |
| Aug 13, 2025 | 57.00 | 60.83 | 57.00 | 57.33 | 57.33 | 1.29% | 6,935,900 |
| Aug 12, 2025 | 55.83 | 57.47 | 55.45 | 56.60 | 56.60 | 2.15% | 2,181,047 |
| Aug 11, 2025 | 55.98 | 57.50 | 55.09 | 55.41 | 55.41 | 0.75% | 2,014,300 |
| Aug 8, 2025 | 56.23 | 56.37 | 54.39 | 55.00 | 55.00 | -1.72% | 1,623,412 |
| Aug 7, 2025 | 56.35 | 56.80 | 54.75 | 55.96 | 55.96 | -0.67% | 1,907,000 |
| Aug 6, 2025 | 55.59 | 57.25 | 53.40 | 56.34 | 56.34 | 1.35% | 2,431,600 |
| Aug 5, 2025 | 54.30 | 57.63 | 52.50 | 55.59 | 55.59 | -6.71% | 4,543,308 |
| Aug 4, 2025 | 56.30 | 59.89 | 55.83 | 59.59 | 59.59 | 6.24% | 3,401,100 |
| Aug 1, 2025 | 54.30 | 56.78 | 53.70 | 56.09 | 56.09 | -0.30% | 2,992,300 |
| Jul 31, 2025 | 56.22 | 58.50 | 56.00 | 56.26 | 56.26 | -2.46% | 3,267,241 |
| Jul 30, 2025 | 60.59 | 61.38 | 56.49 | 57.68 | 57.68 | -2.27% | 3,274,000 |
| Jul 29, 2025 | 62.81 | 62.88 | 58.68 | 59.02 | 59.02 | -7.42% | 4,206,304 |
| Jul 28, 2025 | 64.97 | 65.72 | 63.36 | 63.75 | 63.75 | -1.56% | 1,688,133 |
| Jul 25, 2025 | 65.97 | 67.37 | 64.41 | 64.76 | 64.76 | -1.97% | 2,915,000 |
| Jul 24, 2025 | 68.55 | 69.57 | 65.34 | 66.06 | 66.06 | -3.05% | 2,925,225 |
| Jul 23, 2025 | 67.91 | 69.58 | 66.31 | 68.14 | 68.14 | 3.35% | 3,790,615 |
| Jul 22, 2025 | 64.68 | 66.77 | 61.13 | 65.93 | 65.93 | 0.92% | 4,205,600 |
| Jul 21, 2025 | 66.53 | 71.13 | 64.89 | 65.33 | 65.33 | 0.31% | 7,125,900 |
| Jul 18, 2025 | 59.22 | 66.49 | 59.00 | 65.13 | 65.13 | 18.22% | 10,165,913 |