CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP
· Real-Time Price · USD
61.67
1.35 (2.24%)
At close: Sep 26, 2025, 3:59 PM
62.20
0.86%
After-hours: Sep 26, 2025, 07:56 PM EDT
CRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.35 | 61.69 | 58.49 | 61.67 | 61.67 | 2.24% | 1,949,889 |
| Sep 25, 2025 | 58.98 | 61.16 | 58.40 | 60.32 | 60.32 | -1.20% | 1,781,110 |
| Sep 24, 2025 | 61.13 | 63.50 | 60.30 | 61.05 | 61.05 | 0.48% | 2,166,000 |
| Sep 23, 2025 | 61.63 | 63.63 | 60.31 | 60.76 | 60.76 | -2.16% | 2,355,824 |
| Sep 22, 2025 | 62.35 | 64.19 | 60.50 | 62.10 | 62.10 | -0.35% | 2,385,811 |
| Sep 19, 2025 | 63.18 | 64.18 | 62.27 | 62.32 | 62.32 | -0.99% | 5,234,700 |
| Sep 18, 2025 | 60.72 | 63.10 | 60.55 | 62.94 | 62.94 | 6.55% | 2,792,500 |
| Sep 17, 2025 | 61.25 | 61.75 | 57.80 | 59.07 | 59.07 | -3.46% | 2,768,300 |
| Sep 16, 2025 | 57.92 | 62.08 | 56.53 | 61.19 | 61.19 | 5.79% | 4,625,329 |
| Sep 15, 2025 | 57.25 | 58.60 | 55.68 | 57.84 | 57.84 | 2.81% | 2,326,536 |
| Sep 12, 2025 | 56.10 | 56.49 | 55.10 | 56.26 | 56.26 | 0.66% | 2,000,727 |
| Sep 11, 2025 | 51.94 | 56.00 | 51.85 | 55.89 | 55.89 | 7.87% | 2,204,908 |
| Sep 10, 2025 | 53.67 | 53.93 | 51.63 | 51.81 | 51.81 | -3.50% | 1,160,100 |
| Sep 9, 2025 | 54.01 | 54.32 | 52.00 | 53.69 | 53.69 | -0.76% | 1,850,700 |
| Sep 8, 2025 | 55.00 | 55.59 | 54.00 | 54.10 | 54.10 | -1.39% | 1,500,102 |
| Sep 5, 2025 | 52.55 | 54.94 | 52.15 | 54.86 | 54.86 | 4.02% | 2,736,500 |
| Sep 4, 2025 | 52.82 | 52.99 | 51.66 | 52.74 | 52.74 | -0.45% | 2,061,901 |
| Sep 3, 2025 | 52.60 | 55.15 | 52.31 | 52.98 | 52.98 | 0.61% | 1,640,200 |
| Sep 2, 2025 | 50.99 | 53.40 | 50.83 | 52.66 | 52.66 | 1.60% | 1,494,809 |
| Aug 29, 2025 | 53.00 | 53.07 | 51.36 | 51.83 | 51.83 | -2.30% | 1,589,400 |