CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP
· Real-Time Price · USD
54.86
2.12 (4.02%)
At close: Sep 05, 2025, 3:59 PM
54.65
-0.38%
After-hours: Sep 05, 2025, 07:55 PM EDT
CRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.55 | 54.94 | 52.15 | 54.86 | 54.86 | 4.02% | 2,727,575 |
| 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 |
| Aug 28, 2025 | 53.60 | 53.94 | 52.73 | 53.05 | 53.05 | -0.90% | 1,449,500 |
| Aug 27, 2025 | 55.04 | 55.30 | 53.25 | 53.53 | 53.53 | -2.46% | 1,477,500 |
| Aug 26, 2025 | 54.49 | 55.27 | 54.08 | 54.88 | 54.88 | 1.39% | 1,278,500 |
| Aug 25, 2025 | 54.28 | 55.13 | 53.68 | 54.13 | 54.13 | -0.35% | 1,487,300 |
| Aug 22, 2025 | 52.81 | 55.08 | 52.61 | 54.32 | 54.32 | 2.84% | 1,726,500 |
| Aug 21, 2025 | 52.69 | 53.05 | 52.07 | 52.82 | 52.82 | -0.47% | 1,176,600 |
| Aug 20, 2025 | 53.08 | 54.37 | 51.80 | 53.07 | 53.07 | -2.01% | 2,006,500 |
| Aug 19, 2025 | 57.30 | 57.39 | 53.54 | 54.16 | 54.16 | -5.96% | 3,100,400 |
| Aug 18, 2025 | 59.35 | 59.46 | 57.49 | 57.59 | 57.59 | -3.58% | 2,219,000 |
| Aug 15, 2025 | 59.77 | 61.44 | 58.91 | 59.73 | 59.73 | 1.55% | 3,063,500 |
| Aug 14, 2025 | 58.57 | 60.64 | 57.22 | 58.82 | 58.82 | 2.60% | 4,974,449 |
| 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 |