CRISPR Therapeutics AG (CRSP)
40.21
1.85 (4.82%)
At close: Jan 15, 2025, 10:51 AM
CRSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 39.62 | 40.20 | 38.21 | 38.36 | -0.49 | -1.26% | 1,484,110 |
| Jan 13, 2025 | 39.06 | 39.20 | 36.52 | 38.85 | -0.84 | -2.12% | 2,748,433 |
| Jan 10, 2025 | 40.04 | 40.37 | 38.51 | 39.69 | -1.60 | -3.88% | 2,408,540 |
| Jan 8, 2025 | 41.56 | 41.73 | 40.55 | 41.29 | -0.63 | -1.50% | 982,408 |
| Jan 7, 2025 | 42.92 | 44.12 | 41.66 | 41.92 | -0.51 | -1.20% | 1,525,600 |
| Jan 6, 2025 | 41.25 | 44.28 | 41.21 | 42.43 | 1.41 | 3.44% | 2,430,324 |
| Jan 3, 2025 | 41.50 | 42.09 | 40.70 | 41.02 | -0.41 | -0.99% | 1,445,617 |
| Jan 2, 2025 | 39.81 | 41.44 | 39.34 | 41.43 | 2.07 | 5.26% | 1,662,593 |
| Dec 31, 2024 | 39.00 | 39.69 | 38.75 | 39.36 | 0.71 | 1.84% | 1,661,938 |
| Dec 30, 2024 | 39.55 | 39.67 | 38.20 | 38.65 | -1.37 | -3.42% | 2,189,200 |
| Dec 27, 2024 | 40.76 | 41.14 | 39.85 | 40.02 | -1.05 | -2.56% | 1,665,944 |
| Dec 26, 2024 | 40.21 | 41.34 | 40.00 | 41.07 | 0.13 | 0.32% | 1,149,600 |
| Dec 24, 2024 | 40.48 | 41.02 | 39.80 | 40.94 | 0.46 | 1.14% | 759,900 |
| Dec 23, 2024 | 40.82 | 40.84 | 39.77 | 40.48 | -0.24 | -0.59% | 1,516,800 |
| Dec 20, 2024 | 40.25 | 41.02 | 39.41 | 40.72 | 0.33 | 0.82% | 3,348,400 |
| Dec 19, 2024 | 41.68 | 41.76 | 39.80 | 40.39 | -0.67 | -1.63% | 2,377,222 |
| Dec 18, 2024 | 44.84 | 44.99 | 40.61 | 41.06 | -3.57 | -8.00% | 2,377,943 |
| Dec 17, 2024 | 44.12 | 44.92 | 43.40 | 44.63 | 0.39 | 0.88% | 1,354,239 |
| Dec 16, 2024 | 43.95 | 45.16 | 43.74 | 44.24 | 0.46 | 1.05% | 1,560,000 |
| Dec 13, 2024 | 45.01 | 45.34 | 42.86 | 43.78 | -1.62 | -3.57% | 3,191,549 |
| Dec 12, 2024 | 47.41 | 47.68 | 45.39 | 45.40 | -2.38 | -4.98% | 1,977,206 |
| Dec 11, 2024 | 49.00 | 49.38 | 47.35 | 47.78 | -0.90 | -1.85% | 1,508,131 |
| Dec 10, 2024 | 49.95 | 50.50 | 48.32 | 48.68 | -1.16 | -2.33% | 1,701,047 |
| Dec 9, 2024 | 53.00 | 53.97 | 49.83 | 49.84 | -2.49 | -4.76% | 2,056,329 |
| Dec 6, 2024 | 49.79 | 52.39 | 49.75 | 52.33 | 2.82 | 5.70% | 1,649,424 |
| Dec 5, 2024 | 51.24 | 51.28 | 49.00 | 49.51 | -1.63 | -3.19% | 1,446,100 |
| Dec 4, 2024 | 51.39 | 52.31 | 50.54 | 51.14 | -0.10 | -0.20% | 1,464,355 |
| Dec 3, 2024 | 54.20 | 54.55 | 51.20 | 51.24 | -3.91 | -7.09% | 1,957,900 |
| Dec 2, 2024 | 51.12 | 55.50 | 50.97 | 55.15 | 3.98 | 7.78% | 3,655,300 |
| Nov 29, 2024 | 51.00 | 51.67 | 50.25 | 51.17 | 0.33 | 0.65% | 757,701 |
| Nov 27, 2024 | 49.70 | 50.97 | 49.59 | 50.84 | 1.53 | 3.10% | 1,013,949 |
| Nov 26, 2024 | 50.00 | 50.63 | 48.49 | 49.31 | -1.09 | -2.16% | 1,189,846 |
| Nov 25, 2024 | 49.21 | 51.73 | 48.89 | 50.40 | 2.52 | 5.26% | 2,224,500 |
| Nov 22, 2024 | 46.37 | 48.00 | 45.85 | 47.88 | 1.59 | 3.43% | 1,504,300 |
| Nov 21, 2024 | 47.21 | 47.21 | 45.51 | 46.29 | -0.97 | -2.05% | 2,094,600 |
| Nov 20, 2024 | 47.14 | 47.91 | 46.61 | 47.26 | 0.29 | 0.62% | 1,948,039 |
| Nov 19, 2024 | 46.97 | 47.53 | 46.56 | 46.97 | -0.33 | -0.70% | 1,527,108 |
| Nov 18, 2024 | 47.83 | 48.28 | 46.71 | 47.30 | 0.05 | 0.11% | 2,041,100 |
| Nov 15, 2024 | 47.61 | 48.44 | 46.30 | 47.25 | 0.40 | 0.85% | 3,133,146 |
| Nov 14, 2024 | 49.86 | 50.10 | 46.84 | 46.85 | -2.94 | -5.90% | 1,958,025 |
| Nov 13, 2024 | 50.90 | 52.43 | 49.41 | 49.79 | -0.94 | -1.85% | 1,862,700 |
| Nov 12, 2024 | 53.80 | 53.99 | 50.53 | 50.73 | -4.13 | -7.53% | 2,175,400 |
| Nov 11, 2024 | 53.13 | 59.07 | 53.00 | 54.86 | 3.24 | 6.28% | 3,659,200 |
| Nov 8, 2024 | 51.21 | 52.52 | 50.60 | 51.62 | -0.26 | -0.50% | 1,306,222 |
| Nov 7, 2024 | 51.40 | 53.26 | 51.15 | 51.88 | 1.16 | 2.29% | 1,598,500 |
| Nov 6, 2024 | 51.80 | 51.88 | 49.39 | 50.72 | 0.36 | 0.71% | 2,277,415 |
| Nov 5, 2024 | 49.35 | 50.42 | 47.04 | 50.36 | -0.23 | -0.45% | 2,171,940 |
| Nov 4, 2024 | 50.44 | 51.90 | 49.21 | 50.59 | -0.17 | -0.33% | 1,601,800 |
| Nov 1, 2024 | 46.96 | 50.85 | 46.91 | 50.76 | 4.37 | 9.42% | 2,263,400 |
| Oct 31, 2024 | 47.76 | 47.99 | 46.30 | 46.39 | -1.54 | -3.21% | 1,279,425 |