Dark

CRSP
CRISPR Therapeutics AG
stock NASDAQ

Market Open

Aug 5, 2026 3:32:51 PM EDT

52.16USD-1.678%(-0.89)1,131,443

52.13Bid 52.19Ask 0.06Spread

Pre-market

Aug 5, 2026 9:23:30 AM EDT

52.72USD-0.622%(-0.33)2,711

After-hours

Aug 4, 2026 4:51:30 PM EDT

52.13USD-1.736%(-0.92)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	52.9300	53.3100	51.86000	52.1600	-1.715%	1,131,443	0.000%
2026-08-04	50.5500	53.2000	50.16000	53.0700	+7.061%	2,142,953	-1.715%
2026-08-03	48.0400	49.9000	47.50010	49.5700	+3.292%	1,401,801	+5.225%
2026-07-31	48.5400	49.0300	47.31010	47.9900	-0.929%	1,036,287	+8.689%
2026-07-30	47.7000	48.7300	47.50000	48.4400	+1.679%	1,380,559	+7.680%
2026-07-29	47.4200	48.1500	46.82000	47.6400	+0.189%	1,894,792	+9.488%
2026-07-28	46.6000	48.0000	45.89000	47.5500	+1.755%	2,080,893	+9.695%
2026-07-27	47.6600	48.2800	46.71000	46.7300	+0.408%	1,335,138	+11.620%
2026-07-24	47.9200	48.0700	45.90000	46.5400	-2.083%	1,389,564	+12.076%
2026-07-23	47.0000	48.3500	46.46000	47.5300	+0.614%	1,713,250	+9.741%
2026-07-22	48.0000	48.1000	46.72000	47.2400	-1.890%	2,409,276	+10.415%
2026-07-21	46.9900	48.6200	46.86000	48.1500	+2.469%	1,384,175	+8.328%
2026-07-20	47.7800	48.3600	46.99000	46.9900	-1.653%	1,647,458	+11.002%
2026-07-17	47.4700	48.6200	47.09000	47.7800	-1.627%	1,620,300	+9.167%
2026-07-16	50.6500	50.7750	47.86500	48.5700	-5.451%	2,101,227	+7.391%
2026-07-15	50.5100	51.4913	49.88000	51.3700	+1.803%	1,318,800	+1.538%
2026-07-14	50.5600	51.0000	49.33000	50.4600	-0.336%	1,700,290	+3.369%
2026-07-13	52.3900	52.9600	50.18000	50.6300	-5.098%	1,965,020	+3.022%
2026-07-10	56.3000	56.6500	52.05000	53.3500	-5.307%	2,074,868	-2.231%
2026-07-09	59.2400	60.5000	55.88000	56.3400	-4.831%	1,436,134	-7.419%
2026-07-08	58.5100	60.3323	57.57000	59.2000	-2.584%	1,226,595	-11.892%
2026-07-07	62.4450	62.8000	58.58000	60.7700	-1.810%	1,668,275	-14.168%
2026-07-06	59.3800	63.4500	58.50000	61.8900	+3.013%	2,050,998	-15.721%
2026-07-02	56.1800	61.6800	56.18000	60.0800	+8.019%	2,931,689	-13.182%
2026-07-01	54.5700	57.2500	54.56000	55.6200	+1.980%	965,526	-6.221%
2026-06-30	56.3500	56.4700	54.45000	54.5400	-3.212%	1,188,354	-4.364%
2026-06-29	55.1200	57.9100	53.74000	56.3500	+2.604%	1,844,482	-7.436%
2026-06-26	53.7000	56.1500	53.31000	54.9200	+1.741%	3,392,916	-5.025%
2026-06-25	54.2000	56.6999	53.55010	53.9800	+0.803%	2,092,304	-3.372%
2026-06-24	54.1500	55.4799	53.35000	53.5500	-0.815%	1,411,460	-2.596%
2026-06-23	53.5300	56.0600	53.13320	53.9900	-0.681%	1,534,125	-3.390%
2026-06-22	54.8500	56.0764	54.08000	54.3600	+0.499%	1,135,638	-4.047%
2026-06-18	54.4100	55.7900	53.02000	54.0900	+1.884%	1,941,408	-3.568%
2026-06-17	52.5900	55.1000	51.64000	53.0900	+2.057%	2,097,505	-1.752%
2026-06-16	52.6800	53.2700	51.28010	52.0200	-1.121%	1,103,359	+0.269%
2026-06-15	51.0000	53.2700	50.76000	52.6100	+5.643%	1,828,502	-0.855%
2026-06-12	49.7920	51.2450	49.71000	49.8000	-0.856%	1,150,878	+4.739%
2026-06-11	50.0900	51.1350	49.02000	50.2300	+1.598%	1,514,982	+3.842%
2026-06-10	51.4400	52.4450	49.41000	49.4400	-3.963%	1,409,160	+5.502%
2026-06-09	52.5500	53.0900	49.58000	51.4800	-0.233%	1,461,841	+1.321%
2026-06-08	52.7100	52.9000	51.09000	51.6000	-0.463%	1,131,621	+1.085%
2026-06-05	55.9900	55.9900	51.15000	51.8400	-8.973%	2,298,183	+0.617%
2026-06-04	52.4200	59.0000	52.29000	56.9500	+9.351%	3,300,962	-8.411%
2026-06-03	51.4600	52.2800	50.52000	52.0800	+0.115%	1,271,731	+0.154%
2026-06-02	53.2600	53.5900	51.85000	52.0200	-4.004%	1,372,828	+0.269%
2026-06-01	55.1100	55.2600	53.68000	54.1900	-3.542%	1,426,137	-3.746%
2026-05-29	56.3800	56.3936	54.27000	56.1800	-0.355%	1,932,828	-7.156%
2026-05-28	53.0400	57.2400	52.38000	56.3800	+5.324%	2,665,551	-7.485%
2026-05-27	51.7100	54.5250	51.11000	53.5300	+3.760%	1,840,892	-2.559%
2026-05-26	50.6800	51.8700	50.19000	51.5900	+2.442%	1,454,909	+1.105%
2026-05-22	49.9200	51.1100	49.92000	50.3600	+0.922%	1,550,761	+3.574%
2026-05-21	47.7100	50.0500	47.34000	49.9000	+2.781%	1,445,868	+4.529%
2026-05-20	47.7300	49.0600	47.19500	48.5500	+2.017%	1,724,979	+7.436%
2026-05-19	48.1200	48.3300	46.92000	47.5900	-1.998%	1,689,052	+9.603%
2026-05-18	48.7800	50.0800	48.07000	48.5600	+0.310%	1,779,094	+7.414%
2026-05-15	49.7400	50.4499	48.25000	48.4100	-4.044%	1,978,748	+7.746%
2026-05-14	52.9000	53.4900	50.23010	50.4500	-4.360%	1,664,362	+3.389%
2026-05-13	52.8300	53.8100	52.36000	52.7500	-0.151%	924,858	-1.118%
2026-05-12	54.1700	54.1700	52.02000	52.8300	-2.185%	973,700	-1.268%
2026-05-11	55.2300	56.1600	53.84000	54.0100	-1.496%	1,317,773	-3.425%
2026-05-08	53.0500	55.8499	52.55010	54.8300	+4.597%	1,733,487	-4.870%
2026-05-07	54.5250	55.4667	51.70500	52.4200	-4.829%	1,518,875	-0.496%
2026-05-06	53.0000	55.4000	52.65000	55.0800	+5.155%	2,529,832	-5.301%
2026-05-05	52.6000	53.9400	49.38000	52.3800	-2.240%	3,102,096	-0.420%
2026-05-04	51.7700	54.4127	51.77000	53.5800	+3.777%	1,711,810	-2.650%
2026-05-01	51.5904	52.5600	50.59000	51.6300	-1.357%	1,035,743	+1.027%
2026-04-30	51.3224	52.7300	50.70000	52.3400	+3.214%	1,300,058	-0.344%
2026-04-29	51.0600	52.1500	50.48000	50.7100	-2.593%	1,539,774	+2.859%
2026-04-28	50.5100	52.2850	50.12000	52.0600	+2.098%	1,570,442	+0.192%
2026-04-27	50.5900	54.0400	50.26000	50.9900	+4.520%	2,925,382	+2.295%
2026-04-24	55.0100	55.1800	48.77000	48.7850	-11.589%	3,851,212	+6.918%
2026-04-23	56.8800	57.9900	55.08520	55.1800	-2.198%	1,521,115	-5.473%
2026-04-22	56.5800	57.0000	55.11000	56.4200	+1.584%	1,427,325	-7.551%
2026-04-21	57.4600	58.4700	55.39000	55.5400	-3.727%	2,248,769	-6.086%
2026-04-20	57.1400	58.6000	56.87000	57.6900	-0.517%	1,263,497	-9.586%
2026-04-17	57.3500	59.1600	57.05000	57.9900	+4.074%	1,801,497	-10.053%
2026-04-16	56.8400	57.2400	54.57000	55.7200	-1.832%	1,713,552	-6.389%
2026-04-15	57.1500	59.3900	55.76000	56.7600	-0.176%	1,982,307	-8.104%
2026-04-14	55.5500	57.7700	55.35000	56.8600	+3.702%	2,103,921	-8.266%
2026-04-13	51.0900	55.0900	51.05000	54.8300	+7.048%	1,843,751	-4.870%
2026-04-10	51.7500	52.2196	49.50000	51.2200	-0.967%	871,735	+1.835%
2026-04-09	51.2700	52.2700	51.10000	51.7200	-0.077%	1,100,040	+0.851%
2026-04-08	52.0000	52.6100	50.19230	51.7600	+4.145%	1,723,540	+0.773%
2026-04-07	49.1200	49.7600	47.87000	49.7000	+1.119%	1,319,474	+4.950%
2026-04-06	49.7000	50.7700	49.05500	49.1500	-0.727%	1,145,482	+6.124%
2026-04-02	47.1000	49.9500	47.10000	49.5100	+1.434%	1,727,877	+5.352%
2026-04-01	47.8900	49.9500	47.89000	48.8100	+2.607%	1,310,056	+6.863%
2026-03-31	44.9900	47.6000	44.91400	47.5700	+7.285%	2,167,721	+9.649%
2026-03-30	45.8900	45.9600	44.12000	44.3400	-3.082%	1,617,615	+17.636%
2026-03-27	47.2350	47.8300	45.35000	45.7500	-3.785%	1,594,438	+14.011%
2026-03-26	46.4300	48.8000	46.40000	47.5500	+0.977%	1,263,113	+9.695%
2026-03-25	47.2500	48.3050	47.05000	47.0900	+1.421%	1,081,182	+10.767%
2026-03-24	46.1800	46.9600	45.12000	46.4300	-0.960%	1,185,747	+12.341%
2026-03-23	46.6600	47.9200	46.40000	46.8800	+1.384%	1,443,348	+11.263%
2026-03-20	46.4900	47.6599	45.88000	46.2400	-1.512%	2,561,147	+12.803%
2026-03-19	46.9000	48.2000	46.32000	46.9500	-1.552%	2,235,905	+11.097%
2026-03-18	49.2900	49.5000	47.55000	47.6900	-4.791%	1,476,142	+9.373%
2026-03-17	48.9000	50.1900	48.54000	50.0900	+3.449%	1,874,063	+4.133%
2026-03-16	49.5000	50.0900	47.72000	48.4200	-0.677%	2,258,135	+7.724%
2026-03-13	49.7000	50.0699	47.53230	48.7500	-0.246%	1,972,821	+6.995%
2026-03-12	49.3500	49.5000	48.20000	48.8700	-2.123%	3,289,996	+6.732%
2026-03-11	52.1200	52.1200	49.84500	49.9300	-5.436%	6,326,421	+4.466%
2026-03-10	53.9400	55.3950	50.66500	52.8000	-10.174%	9,434,588	-1.212%
2026-03-09	55.5900	59.0600	55.00000	58.7800	+4.035%	1,261,684	-11.262%
2026-03-06	55.1080	57.0427	54.80000	56.5000	-1.448%	1,167,923	-7.681%
2026-03-05	58.6300	59.8208	56.55000	57.3300	-4.450%	1,542,507	-9.018%
2026-03-04	58.8200	60.6000	57.75000	60.0000	+3.341%	1,173,964	-13.067%
2026-03-03	58.0100	59.3700	56.41000	58.0600	-4.459%	1,470,493	-10.162%
2026-03-02	58.0400	60.9999	57.25000	60.7700	+1.048%	1,331,506	-14.168%
2026-02-27	59.5000	61.4900	58.50000	60.1400	-2.592%	1,690,516	-13.269%
2026-02-26	54.8700	61.7600	53.75000	61.7400	+11.848%	3,663,310	-15.517%
2026-02-25	57.5700	58.5000	55.14000	55.2000	-2.766%	1,223,031	-5.507%
2026-02-24	54.0400	57.3000	54.01000	56.7700	+5.169%	1,690,104	-8.120%
2026-02-23	52.2100	54.8300	52.02000	53.9800	+0.973%	1,280,716	-3.372%
2026-02-20	54.0350	55.0500	52.92000	53.4600	-2.160%	1,297,665	-2.432%
2026-02-19	52.0100	54.7000	52.00000	54.6400	+2.093%	984,194	-4.539%
2026-02-18	52.8800	54.0350	52.58590	53.5200	+0.658%	1,233,129	-2.541%
2026-02-17	53.0000	54.4400	51.92000	53.1700	+0.188%	1,687,773	-1.900%
2026-02-13	49.7400	54.0960	49.62000	53.0700	+8.461%	2,465,526	-1.715%
2026-02-12	48.6591	49.0000	47.39000	48.9300	+1.262%	1,532,302	+6.601%
2026-02-11	49.3000	49.3000	46.48000	48.3200	-1.044%	1,337,194	+7.947%
2026-02-10	49.3600	50.6300	48.69000	48.8300	-1.751%	1,312,702	+6.820%
2026-02-09	48.5200	49.8300	47.37000	49.7000	+1.970%	1,396,451	+4.950%
2026-02-06	47.2200	48.9900	46.27000	48.7400	+6.234%	1,669,489	+7.017%
2026-02-05	48.8550	49.6321	45.53000	45.8800	-8.551%	2,627,207	+13.688%
2026-02-04	51.8900	52.3699	48.82000	50.1700	-3.519%	1,856,857	+3.967%
2026-02-03	51.2300	53.0000	50.61110	52.0000	+1.345%	1,386,422	+0.308%
2026-02-02	49.5000	51.9200	49.10000	51.3100	+2.702%	1,714,785	+1.657%
2026-01-30	52.1200	53.8400	49.73000	49.9600	-6.354%	2,243,457	+4.404%
2026-01-29	53.0300	54.0850	52.67240	53.3500	-0.633%	1,567,491	-2.231%
2026-01-28	54.3000	54.6300	53.07000	53.6900	-1.050%	1,218,540	-2.850%
2026-01-27	55.5000	56.6900	53.57000	54.2600	-0.714%	1,357,183	-3.870%
2026-01-26	54.7700	55.7100	53.72010	54.6500	-1.567%	1,352,004	-4.556%
2026-01-23	60.7000	60.7000	55.05160	55.5200	-8.699%	2,393,068	-6.052%
2026-01-22	54.5300	60.8600	54.22000	60.8100	+11.109%	3,428,011	-14.225%
2026-01-21	52.1400	54.8050	51.80000	54.7300	+4.030%	1,570,870	-4.696%
2026-01-20	52.0200	53.4600	51.00000	52.6100	-1.682%	1,809,809	-0.855%
2026-01-16	54.1500	54.7520	53.10000	53.5100	-1.291%	1,409,252	-2.523%
2026-01-15	56.9200	57.3100	54.04000	54.2100	-4.711%	1,507,107	-3.782%
2026-01-14	55.9850	57.9900	55.30000	56.8900	+1.264%	1,770,548	-8.314%
2026-01-13	55.6900	56.6400	54.12000	56.1800	+1.591%	1,539,334	-7.156%
2026-01-12	54.0000	55.7000	53.37010	55.3000	+2.712%	1,951,233	-5.678%
2026-01-09	56.9600	57.3700	53.68000	53.8400	-4.539%	2,053,155	-3.120%
2026-01-08	57.7450	57.7450	56.03010	56.4000	-2.742%	1,511,736	-7.518%
2026-01-07	58.7200	59.8900	57.30000	57.9900	-0.344%	1,900,498	-10.053%
2026-01-06	55.1300	60.7300	54.90000	58.1900	+5.512%	2,863,489	-10.363%
2026-01-05	53.8200	55.5204	53.73010	55.1500	+2.566%	1,936,992	-5.422%
2026-01-02	52.7200	54.2690	52.10000	53.7700	+2.536%	1,372,955	-2.994%
2025-12-31	53.1300	53.4600	52.35000	52.4400	-1.410%	1,383,496	-0.534%
2025-12-30	54.0600	54.1200	52.98000	53.1900	-1.445%	1,363,979	-1.936%
2025-12-29	54.5850	55.4075	53.80000	53.9700	-2.015%	1,279,780	-3.354%
2025-12-26	56.4800	56.5400	53.76000	55.0800	-2.874%	1,410,638	-5.301%
2025-12-24	56.4500	56.8256	55.21000	56.7100	+0.443%	652,969	-8.023%
2025-12-23	57.1000	57.2400	55.81000	56.4600	-2.504%	1,343,291	-7.616%
2025-12-22	56.0200	59.1800	54.50000	57.9100	+3.670%	2,103,057	-9.929%
2025-12-19	55.3500	56.6800	55.00000	55.8600	+1.860%	3,283,623	-6.624%
2025-12-18	54.9000	57.0300	54.77010	54.8400	+0.183%	1,335,412	-4.887%
2025-12-17	55.7400	58.0000	54.60000	54.7400	-2.198%	1,175,613	-4.713%
2025-12-16	55.6800	57.5839	55.29000	55.9700	-0.498%	1,144,669	-6.807%
2025-12-15	57.1200	58.3500	55.65000	56.2500	-0.759%	1,565,200	-7.271%
2025-12-12	57.9500	58.5000	55.52000	56.6800	-2.427%	1,402,459	-7.975%
2025-12-11	56.8500	59.2450	56.61000	58.0900	+0.868%	1,348,791	-10.208%
2025-12-10	56.3400	58.4700	54.41010	57.5900	+0.964%	1,570,928	-9.429%
2025-12-09	57.0000	58.0000	55.65000	57.0400	-0.558%	2,169,160	-8.555%
2025-12-08	58.1200	58.7600	56.67880	57.3600	+0.844%	1,309,474	-9.066%
2025-12-05	58.1750	58.7600	56.01000	56.8800	-2.234%	1,660,255	-8.298%
2025-12-04	55.9900	59.7700	54.93000	58.1800	+3.911%	3,111,106	-10.347%
2025-12-03	51.4900	56.0100	51.16010	55.9900	+8.550%	1,948,883	-6.841%
2025-12-02	52.4300	53.0300	51.20000	51.5800	-1.131%	1,416,528	+1.124%
2025-12-01	52.3000	53.4600	51.00000	52.1700	-2.431%	2,287,576	-0.019%
2025-11-28	52.8400	54.0000	51.50000	53.4700	+0.319%	1,406,810	-2.450%
2025-11-26	53.6300	53.7800	52.30000	53.3000	-0.504%	2,084,205	-2.139%
2025-11-25	50.8900	53.8899	49.96000	53.5700	+4.527%	2,359,109	-2.632%
2025-11-24	50.4000	51.5100	49.31410	51.2500	+2.031%	2,488,792	+1.776%
2025-11-21	48.4800	51.4500	48.02000	50.2300	+1.907%	2,753,748	+3.842%
2025-11-20	51.6100	53.2000	48.24000	49.2900	-2.839%	2,370,436	+5.823%
2025-11-19	53.8300	53.8300	50.56000	50.7300	-5.124%	1,736,906	+2.819%
2025-11-18	54.5500	54.9945	52.07000	53.4700	-3.344%	2,436,838	-2.450%
2025-11-17	51.3600	55.7700	51.22000	55.3200	+5.311%	4,451,365	-5.712%
2025-11-14	49.5800	54.7700	49.11000	52.5300	+2.778%	4,266,817	-0.704%
2025-11-13	51.7000	51.7800	50.27000	51.1100	-2.069%	2,919,602	+2.054%
2025-11-12	55.3100	55.6899	52.05000	52.1900	-5.470%	2,760,506	-0.057%
2025-11-11	54.1800	56.1500	52.82000	55.2100	+1.154%	2,116,003	-5.524%
2025-11-10	58.0600	58.4800	53.83000	54.5800	-0.980%	2,349,631	-4.434%
2025-11-07	53.6100	55.2200	52.42000	55.1200	-2.632%	2,936,609	-5.370%
2025-11-06	56.5100	58.7500	54.57000	56.6100	-0.667%	2,745,943	-7.861%
2025-11-05	56.5000	57.2300	54.91000	56.9900	+1.028%	2,083,556	-8.475%
2025-11-04	59.9650	60.6400	56.00000	56.4100	-8.972%	3,280,643	-7.534%
2025-11-03	63.0200	64.7362	60.53000	61.9700	-3.157%	1,922,535	-15.830%
2025-10-31	61.1900	65.9800	60.53320	63.9900	+4.730%	3,020,777	-18.487%
2025-10-30	61.8100	62.7700	60.91000	61.1000	-2.334%	1,545,039	-14.632%
2025-10-29	64.3000	65.0500	61.71000	62.5600	-2.509%	1,771,940	-16.624%
2025-10-28	65.6600	65.7100	63.59000	64.1700	-2.358%	1,855,622	-18.716%
2025-10-27	67.1250	67.7300	64.10320	65.7200	-2.795%	3,004,765	-20.633%
2025-10-24	68.2050	68.7100	66.85000	67.6100	+0.595%	1,342,612	-22.852%
2025-10-23	66.6100	67.4900	65.45000	67.2100	+1.037%	1,553,012	-22.393%
2025-10-22	70.1000	70.7350	64.80000	66.5200	-8.020%	3,193,011	-21.587%
2025-10-21	73.7900	75.0600	71.00000	72.3200	-2.231%	1,865,205	-27.876%
2025-10-20	71.1300	74.4300	70.80070	73.9700	+6.970%	2,688,416	-29.485%
2025-10-17	67.5500	69.5650	67.00000	69.1500	+1.052%	2,006,969	-24.570%
2025-10-16	70.0000	71.5150	67.82000	68.4300	-4.720%	2,580,655	-23.776%
2025-10-15	70.0100	73.0900	69.80000	71.8200	+3.517%	2,366,334	-27.374%
2025-10-14	67.4950	71.3100	64.80000	69.3800	+1.596%	2,521,720	-24.820%
2025-10-13	75.1200	75.1600	67.90220	68.2900	-6.542%	3,193,443	-23.620%
2025-10-10	77.3300	78.0000	70.30000	73.0700	-2.469%	3,840,649	-28.616%
2025-10-09	77.8000	78.3800	73.55000	74.9200	-2.423%	2,676,759	-30.379%
2025-10-08	71.1900	78.4800	70.77000	76.7800	+8.723%	5,868,198	-32.066%
2025-10-07	70.3050	71.1500	68.26000	70.6200	+0.613%	1,543,848	-26.140%
2025-10-06	68.0100	71.6400	67.38000	70.1900	+3.617%	2,477,827	-25.687%
2025-10-03	73.8800	73.9500	67.71000	67.7400	-6.976%	3,679,342	-23.000%
2025-10-02	67.2600	72.9500	66.57000	72.8200	+10.067%	4,280,524	-28.371%
2025-10-01	64.7500	66.7000	64.66000	66.1600	+2.083%	1,956,630	-21.161%
2025-09-30	63.8150	66.2900	62.62000	64.8100	+1.631%	2,576,343	-19.519%
2025-09-29	62.1500	64.2000	61.56000	63.7700	+3.405%	2,116,938	-18.206%
2025-09-26	60.3500	61.6900	58.49000	61.6700	+2.238%	1,957,222	-15.421%
2025-09-25	58.9800	61.1600	58.40000	60.3200	-1.196%	1,781,110	-13.528%
2025-09-24	61.1300	63.4982	60.30340	61.0500	+0.477%	2,165,981	-14.562%
2025-09-23	61.6300	63.6300	60.31000	60.7600	-2.158%	2,355,824	-14.154%
2025-09-22	62.3500	64.1900	60.50000	62.1000	-0.353%	2,385,811	-16.006%
2025-09-19	63.1800	64.1784	62.27000	62.3200	-0.985%	5,234,673	-16.303%
2025-09-18	60.7200	63.1000	60.55000	62.9400	+6.552%	2,792,466	-17.127%
2025-09-17	61.2500	61.7539	57.80000	59.0700	-3.465%	2,768,291	-11.698%
2025-09-16	57.9200	62.0800	56.53000	61.1900	+5.792%	4,625,329	-14.757%
2025-09-15	57.2500	58.6000	55.68000	57.8400	+2.808%	2,326,536	-9.820%
2025-09-12	56.1000	56.4900	55.10000	56.2600	+0.662%	2,000,727	-7.288%
2025-09-11	51.9400	56.0000	51.85000	55.8900	+7.875%	2,204,908	-6.674%
2025-09-10	53.6700	53.9299	51.63010	51.8100	-3.502%	1,160,064	+0.676%
2025-09-09	54.0100	54.3200	52.00010	53.6900	-0.758%	1,850,676	-2.850%
2025-09-08	55.0000	55.5900	54.00000	54.1000	-1.385%	1,500,102	-3.586%
2025-09-05	52.5500	54.9400	52.15440	54.8600	+4.020%	2,736,468	-4.922%
2025-09-04	52.8200	52.9878	51.65500	52.7400	-0.453%	2,061,901	-1.100%
2025-09-03	52.6000	55.1476	52.31010	52.9800	+0.608%	1,640,163	-1.548%
2025-09-02	50.9900	53.4000	50.83000	52.6600	+1.601%	1,494,809	-0.949%
2025-08-29	53.0000	53.0700	51.36000	51.8300	-2.300%	1,589,359	+0.637%
2025-08-28	53.6000	53.9399	52.73000	53.0500	-0.897%	1,449,487	-1.678%
2025-08-27	55.0400	55.3000	53.25000	53.5300	-2.460%	1,477,488	-2.559%
2025-08-26	54.4850	55.2700	54.08000	54.8800	+1.386%	1,278,475	-4.956%
2025-08-25	54.2750	55.1300	53.68010	54.1300	-0.350%	1,487,296	-3.639%
2025-08-22	52.8100	55.0800	52.60500	54.3200	+2.840%	1,726,470	-3.976%
2025-08-21	52.6900	53.0450	52.07000	52.8200	-0.471%	1,176,597	-1.250%
2025-08-20	53.0800	54.3700	51.80000	53.0700	-2.013%	2,006,457	-1.715%
2025-08-19	57.3000	57.3900	53.54000	54.1600	-5.956%	3,100,372	-3.693%
2025-08-18	59.3450	59.4600	57.49000	57.5900	-3.583%	2,218,977	-9.429%
2025-08-15	59.7700	61.4400	58.91000	59.7300	+1.547%	3,063,493	-12.674%
2025-08-14	58.5700	60.6400	57.22000	58.8200	+2.599%	4,974,449	-11.323%
2025-08-13	57.0000	60.8250	57.00000	57.3300	+1.290%	6,935,888	-9.018%
2025-08-12	55.8300	57.4700	55.44650	56.6000	+2.148%	2,181,047	-7.845%
2025-08-11	55.9800	57.4986	55.09000	55.4100	+0.745%	2,014,273	-5.865%
2025-08-08	56.2300	56.3700	54.39000	55.0000	-1.716%	1,623,412	-5.164%
2025-08-07	56.3500	56.7990	54.75000	55.9600	-0.674%	1,906,978	-6.791%
2025-08-06	55.5900	57.2500	53.40000	56.3400	+1.349%	2,431,584	-7.419%
2025-08-05	54.3000	57.6300	52.50000	55.5900	-6.713%	4,543,308	-6.170%
2025-08-04	56.3000	59.8907	55.82600	59.5900	+6.240%	3,401,053	-12.469%
2025-08-01	54.3000	56.7800	53.70000	56.0900	-0.302%	2,992,284	-7.007%
2025-07-31	56.2210	58.5000	56.00000	56.2600	-2.462%	3,267,241	-7.288%
2025-07-30	60.5900	61.3847	56.49000	57.6800	-2.270%	3,273,964	-9.570%
2025-07-29	62.8100	62.8800	58.68000	59.0200	-7.420%	4,206,304	-11.623%
2025-07-28	64.9750	65.7200	63.36000	63.7500	-1.560%	1,688,133	-18.180%
2025-07-25	65.9750	67.3699	64.41000	64.7600	-1.968%	2,914,977	-19.456%
2025-07-24	68.5500	69.5700	65.34460	66.0600	-3.053%	2,925,225	-21.041%
2025-07-23	67.9100	69.5800	66.30950	68.1400	+3.352%	3,790,615	-23.452%
2025-07-22	64.6820	66.7700	61.13380	65.9300	+0.918%	4,205,598	-20.886%
2025-07-21	66.5300	71.1300	64.89000	65.3300	+0.307%	7,125,898	-20.159%
2025-07-18	59.2200	66.4900	59.00000	65.1300	+18.225%	10,165,913	-19.914%
2025-07-17	55.8500	56.1999	54.80000	55.0900	-0.091%	2,201,083	-5.319%
2025-07-16	53.4400	55.3300	53.40000	55.1400	+4.570%	3,318,172	-5.404%
2025-07-15	56.3500	56.8700	52.33020	52.7300	-6.540%	3,116,814	-1.081%
2025-07-14	55.8400	56.6700	54.93000	56.4200	-0.669%	2,462,866	-7.551%
2025-07-11	58.8800	59.4803	55.88000	56.8000	-3.729%	2,890,458	-8.169%
2025-07-10	62.0000	62.0000	57.90000	59.0000	-1.798%	4,590,263	-11.593%
2025-07-09	55.9000	60.1300	55.79000	60.0800	+9.595%	5,356,002	-13.182%
2025-07-08	51.3200	55.2100	51.15000	54.8200	+7.091%	3,777,391	-4.852%
2025-07-07	51.7650	52.8767	50.26000	51.1900	-1.878%	2,181,436	+1.895%
2025-07-03	52.3600	53.0800	51.15000	52.1700	+0.968%	1,839,157	-0.019%
2025-07-02	48.1300	52.2850	48.12000	51.6700	+6.514%	3,365,502	+0.948%
2025-07-01	48.3900	49.9200	46.60000	48.5100	-0.267%	3,448,218	+7.524%
2025-06-30	47.8600	51.5200	47.16500	48.6400	+2.422%	5,290,336	+7.237%
2025-06-27	46.7200	47.6700	46.20000	47.4900	+1.692%	15,084,989	+9.834%
2025-06-26	47.3300	47.5500	45.60000	46.7000	-2.014%	2,681,875	+11.692%
2025-06-25	47.4700	48.4800	46.85000	47.6600	+1.881%	2,123,543	+9.442%
2025-06-24	46.4700	47.7600	46.02000	46.7800	+2.700%	2,456,983	+11.501%
2025-06-23	43.7100	45.7894	43.23010	45.5500	+2.938%	2,234,203	+14.512%
2025-06-20	44.8400	45.1400	43.50000	44.2500	-0.405%	3,055,908	+17.876%
2025-06-18	43.1300	47.0400	42.17000	44.4300	+2.871%	5,699,673	+17.398%
2025-06-17	43.4100	45.6000	42.80000	43.1900	+3.872%	3,881,534	+20.769%
2025-06-16	42.1900	42.3500	40.76000	41.5800	+0.532%	1,687,271	+25.445%
2025-06-13	40.2750	41.7399	40.00000	41.3600	+0.194%	2,019,707	+26.112%
2025-06-12	40.7000	41.5000	39.81000	41.2800	-0.578%	1,632,700	+26.357%
2025-06-11	43.7500	43.7500	41.49000	41.5200	-3.307%	2,055,926	+25.626%
2025-06-10	42.8700	45.1388	42.76500	42.9400	+2.019%	3,531,123	+21.472%
2025-06-09	43.3300	43.7300	41.05080	42.0900	+0.549%	3,289,575	+23.925%
2025-06-06	39.5900	42.3600	39.58500	41.8600	+8.530%	4,726,279	+24.606%
2025-06-05	38.1600	39.9800	37.02010	38.5700	+1.367%	2,597,708	+35.235%
2025-06-04	38.1000	38.8799	37.95000	38.0500	+0.026%	1,446,522	+37.083%
2025-06-03	37.4700	38.1500	36.07500	38.0400	+2.950%	1,838,491	+37.119%
2025-06-02	36.7400	38.3400	36.55000	36.9500	+1.819%	2,381,461	+41.164%
2025-05-30	36.8250	36.9500	35.48000	36.2900	-1.332%	2,079,307	+43.731%
2025-05-29	37.4000	37.4100	35.38000	36.7800	-1.195%	2,724,785	+41.816%
2025-05-28	37.7100	38.1250	37.16500	37.2250	-0.918%	1,632,951	+40.121%
2025-05-27	37.7400	38.1000	37.02080	37.5700	+1.926%	2,055,243	+38.834%
2025-05-23	36.4700	37.2000	36.36000	36.8600	-1.785%	1,261,080	+41.508%
2025-05-22	37.0000	37.8900	36.80010	37.5300	+1.460%	1,341,189	+38.982%
2025-05-21	38.8000	39.4100	36.88000	36.9900	-5.758%	2,002,707	+41.011%
2025-05-20	38.8100	40.2700	37.74000	39.2500	+1.474%	1,973,306	+32.892%
2025-05-19	38.1900	39.0000	37.70000	38.6800	-0.232%	1,486,979	+34.850%
2025-05-16	37.3000	38.9800	36.71000	38.7700	+6.775%	2,943,919	+34.537%
2025-05-15	35.3200	36.3600	34.87000	36.3100	+1.994%	1,413,656	+43.652%
2025-05-14	37.2100	38.6400	35.38000	35.6000	-4.352%	2,119,415	+46.517%
2025-05-13	37.7400	37.9000	36.29000	37.2200	-0.984%	2,029,198	+40.140%
2025-05-12	36.5400	38.0200	36.26000	37.5900	+5.531%	1,961,018	+38.760%
2025-05-09	36.3900	37.3400	35.54500	35.6200	-1.439%	1,741,205	+46.435%
2025-05-08	34.8800	36.8600	34.12000	36.1400	+5.518%	2,487,411	+44.328%
2025-05-07	34.5100	34.6399	33.50000	34.2500	+3.287%	3,119,121	+52.292%
2025-05-06	36.9200	36.9700	33.03000	33.1600	-11.855%	3,904,865	+57.298%
2025-05-05	37.8800	38.4900	37.33000	37.6200	-1.647%	1,317,988	+38.650%
2025-05-02	38.1800	39.3800	38.00000	38.2500	+1.378%	1,650,765	+36.366%
2025-05-01	38.6700	38.7000	37.28000	37.7300	-2.431%	1,938,788	+38.245%
2025-04-30	36.7800	38.8800	36.06000	38.6700	+3.396%	2,084,020	+34.885%
2025-04-29	37.8800	38.2900	37.24000	37.4000	-1.267%	1,259,020	+39.465%
2025-04-28	38.3700	39.3999	37.46000	37.8800	-1.019%	1,320,604	+37.698%
2025-04-25	38.7300	39.0500	37.93400	38.2700	-2.148%	1,320,642	+36.295%
2025-04-24	38.7300	39.3500	38.25000	39.1100	+1.479%	1,796,211	+33.367%
2025-04-23	40.1100	40.7300	38.54000	38.5400	-1.759%	1,902,850	+35.340%
2025-04-22	38.4900	39.8500	38.34000	39.2300	+3.728%	1,832,746	+32.959%
2025-04-21	37.0600	39.2700	36.66000	37.8200	+0.132%	1,653,066	+37.916%
2025-04-17	37.2300	38.2150	37.23000	37.7700	-0.026%	1,027,671	+38.099%
2025-04-16	38.4300	38.5000	36.74000	37.7800	-3.004%	1,647,348	+38.062%
2025-04-15	38.4200	39.8900	38.27290	38.9500	+0.361%	2,211,516	+33.915%
2025-04-14	40.0000	40.1290	37.62000	38.8100	-1.247%	2,626,071	+34.398%
2025-04-11	34.4400	39.3000	34.44000	39.3000	+14.711%	3,648,913	+32.723%
2025-04-10	34.0100	34.7700	32.90050	34.2600	-1.806%	2,687,716	+52.248%
2025-04-09	30.5600	35.0600	30.52090	34.8900	+11.577%	4,524,957	+49.498%
2025-04-08	34.6450	35.3800	30.86610	31.2700	-3.428%	3,338,392	+66.805%
2025-04-07	30.8750	34.2164	30.04000	32.3800	-0.827%	3,726,042	+61.087%
2025-04-04	31.9480	32.9900	30.96000	32.6500	-0.031%	3,079,088	+59.755%
2025-04-03	32.5100	33.6911	32.19000	32.6600	-4.475%	2,115,805	+59.706%
2025-04-02	32.6550	34.8600	32.50800	34.1900	+3.168%	1,758,807	+52.559%
2025-04-01	33.9900	34.9300	33.01005	33.1400	-2.615%	2,179,242	+57.393%
2025-03-31	35.7500	35.7500	32.96000	34.0300	-8.002%	3,970,934	+53.277%
2025-03-28	37.9900	38.2000	36.93000	36.9900	-2.760%	1,602,334	+41.011%
2025-03-27	39.0000	39.2800	37.85000	38.0400	-2.910%	1,727,178	+37.119%
2025-03-26	40.8000	40.8800	39.14000	39.1800	-4.182%	2,341,653	+33.129%
2025-03-25	42.5000	42.5000	40.78000	40.8900	-4.059%	1,615,111	+27.562%
2025-03-24	42.0000	42.7200	41.88000	42.6200	+3.396%	1,292,744	+22.384%
2025-03-21	40.7100	41.6800	40.41000	41.2200	+0.121%	1,506,735	+26.541%
2025-03-20	41.2250	42.5000	41.03000	41.1700	-1.836%	1,095,704	+26.694%
2025-03-19	41.2000	42.7500	40.69750	41.9400	+2.368%	1,239,963	+24.368%
2025-03-18	42.6700	42.6700	40.40000	40.9700	-4.320%	1,908,671	+27.313%
2025-03-17	41.9400	43.3200	41.45500	42.8200	+1.662%	1,118,720	+21.812%
2025-03-14	42.5500	43.4799	41.94000	42.1200	+0.310%	1,390,775	+23.837%
2025-03-13	43.2000	44.3900	41.63000	41.9900	-3.449%	1,179,675	+24.220%
2025-03-12	42.6400	43.9400	42.42010	43.4900	+2.643%	1,389,368	+19.936%
2025-03-11	42.9300	43.3400	40.82000	42.3700	-2.238%	1,967,039	+23.106%
2025-03-10	44.6700	46.0699	42.77970	43.3400	-4.810%	2,919,828	+20.351%
2025-03-07	42.8800	45.7900	42.48000	45.5300	+5.126%	1,879,736	+14.562%
2025-03-06	42.5700	43.7399	41.53000	43.3100	-1.209%	1,271,680	+20.434%
2025-03-05	43.5000	44.3500	42.34580	43.8400	+0.898%	1,139,297	+18.978%
2025-03-04	40.7250	44.3200	40.52000	43.4500	+2.743%	2,076,464	+20.046%
2025-03-03	45.1600	45.2000	42.10000	42.2900	-3.711%	1,715,966	+23.339%
2025-02-28	42.6200	44.5100	42.00000	43.9200	+0.688%	1,644,102	+18.761%
2025-02-27	44.5700	46.7800	43.51000	43.6200	-1.757%	1,472,574	+19.578%
2025-02-26	44.8800	46.0000	43.97000	44.4000	-0.247%	1,234,268	+17.477%
2025-02-25	46.2300	46.6700	44.02000	44.5100	-4.423%	2,132,302	+17.187%
2025-02-24	46.6900	47.6600	45.10000	46.5700	-2.797%	2,171,693	+12.003%
2025-02-21	51.2300	51.4700	47.34000	47.9100	-4.997%	2,671,459	+8.871%
2025-02-20	52.5800	52.7700	49.22000	50.4300	-4.885%	2,963,423	+3.430%
2025-02-19	52.4000	55.8800	52.23000	53.0200	+1.532%	4,729,437	-1.622%
2025-02-18	52.2450	55.3000	51.02000	52.2200	+5.028%	6,009,134	-0.115%
2025-02-14	46.2100	52.5999	46.04000	49.7200	+14.325%	7,712,211	+4.907%
2025-02-13	43.7000	44.1400	42.20000	43.4900	+0.439%	2,027,766	+19.936%

document.getElementById("PkFk4g").onerror = function(){this.style.display='none';}; .dark-mode .XnnL4z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XnnL4z{ color: #333333; background-color: white; border: 2px solid #333333; }CRSPCRISPR Therapeutics AGstock NASDAQ

CRSP
CRISPR Therapeutics AG
stock NASDAQ