-
5 DAY PERFORMANCE
+7.75% -
1 MONTH PERFORMANCE
+2.32% -
3 MONTH PERFORMANCE
-22.97% -
6 MONTH PERFORMANCE
-32.89% -
YEAR-TO-DATE PERFORMANCE
-21.79% -
1 YEAR PERFORMANCE
-3.20%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $46.50 | $48.94 (5.25%) | $48.99 | $46.45 | 1.37 M | $4.16 B |
| 09/12/2024 | $45.36 | $45.89 (1.17%) | $46.36 | $44.43 | 733,600 | $3.90 B |
| 09/11/2024 | $45.23 | $45.44 (0.46%) | $45.50 | $44.21 | 700,803 | $3.86 B |
| 09/10/2024 | $45.00 | $45.59 (1.31%) | $45.81 | $44.14 | 713,628 | $3.87 B |
| 09/09/2024 | $44.71 | $44.87 (0.36%) | $45.57 | $44.38 | 761,527 | $3.81 B |
| 09/06/2024 | $45.25 | $44.62 (-1.39%) | $45.60 | $43.42 | 1.14 M | $3.79 B |
| 09/05/2024 | $45.17 | $45.25 (0.18%) | $45.73 | $44.04 | 924,600 | $3.84 B |
| 09/04/2024 | $45.39 | $45.03 (-0.79%) | $46.14 | $44.71 | 822,713 | $3.82 B |
| 09/03/2024 | $47.37 | $45.52 (-3.91%) | $48.27 | $45.19 | 1.12 M | $3.87 B |
| 08/30/2024 | $47.72 | $47.72 (0%) | $48.18 | $47.00 | 775,711 | $4.05 B |
| 08/29/2024 | $47.80 | $47.55 (-0.52%) | $48.71 | $47.45 | 677,020 | $4.04 B |
| 08/28/2024 | $48.00 | $47.48 (-1.08%) | $48.44 | $46.86 | 706,904 | $4.03 B |
| 08/27/2024 | $48.60 | $48.24 (-0.74%) | $48.79 | $47.57 | 772,100 | $4.10 B |
| 08/26/2024 | $49.15 | $49.17 (0.04%) | $49.62 | $48.31 | 706,200 | $4.18 B |
| 08/23/2024 | $47.99 | $48.69 (1.46%) | $49.24 | $47.17 | 851,700 | $4.13 B |
| 08/22/2024 | $50.05 | $47.50 (-5.09%) | $50.10 | $47.34 | 1.12 M | $4.03 B |
| 08/21/2024 | $49.38 | $49.99 (1.24%) | $50.22 | $49.00 | 1.11 M | $4.25 B |
| 08/20/2024 | $49.75 | $49.07 (-1.37%) | $50.73 | $48.92 | 959,425 | $4.17 B |
| 08/19/2024 | $47.85 | $49.83 (4.14%) | $49.88 | $47.40 | 949,631 | $4.23 B |
| 08/16/2024 | $48.35 | $47.85 (-1.03%) | $48.68 | $47.33 | 1.06 M | $4.06 B |
| 08/15/2024 | $47.77 | $48.85 (2.26%) | $48.94 | $47.23 | 1.39 M | $4.15 B |
| 08/14/2024 | $48.50 | $46.41 (-4.31%) | $48.50 | $45.61 | 1.79 M | $3.94 B |
| 08/13/2024 | $47.10 | $48.22 (2.38%) | $48.50 | $46.57 | 940,032 | $4.09 B |
| 08/12/2024 | $47.04 | $46.91 (-0.28%) | $47.65 | $46.05 | 985,254 | $3.98 B |
| 08/09/2024 | $48.26 | $47.01 (-2.59%) | $49.19 | $46.57 | 998,709 | $3.99 B |
| 08/08/2024 | $47.55 | $47.86 (0.65%) | $48.46 | $46.65 | 1.23 M | $4.06 B |
| 08/07/2024 | $50.46 | $47.27 (-6.32%) | $50.46 | $46.90 | 1.60 M | $4.01 B |
| 08/06/2024 | $50.21 | $49.33 (-1.75%) | $51.11 | $48.00 | 1.58 M | $4.19 B |
| 08/05/2024 | $44.95 | $49.66 (10.48%) | $50.18 | $44.80 | 2.54 M | $4.22 B |
| 08/02/2024 | $53.00 | $51.11 (-3.57%) | $53.15 | $49.73 | 2.56 M | $4.34 B |
| 08/01/2024 | $57.39 | $54.85 (-4.43%) | $57.68 | $54.62 | 1.36 M | $4.49 B |
| 07/31/2024 | $56.73 | $57.29 (0.99%) | $59.50 | $56.02 | 1.03 M | $4.69 B |
| 07/30/2024 | $57.92 | $56.41 (-2.61%) | $58.04 | $55.83 | 1.29 M | $4.61 B |
| 07/29/2024 | $57.95 | $58.50 (0.95%) | $59.07 | $56.50 | 800,200 | $4.78 B |
| 07/26/2024 | $58.49 | $57.92 (-0.97%) | $59.77 | $57.35 | 867,106 | $4.74 B |
| 07/25/2024 | $55.38 | $57.57 (3.95%) | $58.76 | $55.31 | 1.09 M | $4.71 B |
| 07/24/2024 | $56.19 | $55.39 (-1.42%) | $57.20 | $55.26 | 1.05 M | $4.53 B |
| 07/23/2024 | $56.08 | $57.19 (1.98%) | $58.49 | $55.93 | 962,200 | $4.68 B |
| 07/22/2024 | $55.20 | $56.24 (1.88%) | $56.39 | $54.06 | 1.21 M | $4.60 B |
| 07/19/2024 | $56.08 | $54.56 (-2.71%) | $56.21 | $54.01 | 1.39 M | $4.46 B |
| 07/18/2024 | $60.84 | $56.21 (-7.61%) | $61.47 | $55.82 | 1.96 M | $4.60 B |
| 07/17/2024 | $61.14 | $60.48 (-1.08%) | $63.39 | $60.26 | 1.59 M | $4.95 B |
| 07/16/2024 | $57.72 | $62.75 (8.71%) | $63.68 | $57.42 | 3.08 M | $5.13 B |
| 07/15/2024 | $57.95 | $57.46 (-0.85%) | $58.46 | $56.50 | 1.02 M | $4.70 B |
| 07/12/2024 | $57.38 | $57.90 (0.91%) | $58.84 | $56.64 | 1.39 M | $4.74 B |
| 07/11/2024 | $57.38 | $56.81 (-0.99%) | $60.20 | $56.57 | 1.98 M | $4.65 B |
| 07/10/2024 | $55.52 | $55.56 (0.07%) | $55.94 | $54.09 | 911,038 | $4.54 B |
| 07/09/2024 | $53.25 | $55.03 (3.34%) | $55.15 | $52.83 | 904,889 | $4.50 B |
| 07/08/2024 | $53.66 | $53.23 (-0.8%) | $54.83 | $53.17 | 1.05 M | $4.35 B |
| 07/05/2024 | $53.69 | $53.10 (-1.1%) | $53.69 | $52.31 | 1.08 M | $4.34 B |
| 07/03/2024 | $53.60 | $53.90 (0.56%) | $54.74 | $53.14 | 679,450 | $4.41 B |
| 07/02/2024 | $53.98 | $53.12 (-1.59%) | $53.98 | $52.52 | 1.06 M | $4.34 B |
| 07/01/2024 | $54.02 | $53.95 (-0.13%) | $55.67 | $53.31 | 1.29 M | $4.41 B |
| 06/28/2024 | $55.53 | $54.01 (-2.74%) | $55.69 | $53.33 | 1.31 M | $4.42 B |
| 06/27/2024 | $56.66 | $55.38 (-2.26%) | $57.98 | $55.31 | 1.24 M | $4.53 B |
| 06/26/2024 | $55.47 | $56.63 (2.09%) | $56.80 | $55.01 | 1.05 M | $4.63 B |
| 06/25/2024 | $57.71 | $55.95 (-3.05%) | $57.97 | $55.68 | 873,115 | $4.58 B |
| 06/24/2024 | $56.27 | $57.94 (2.97%) | $58.31 | $56.11 | 1.10 M | $4.74 B |
| 06/21/2024 | $59.34 | $56.24 (-5.22%) | $60.46 | $55.08 | 4.02 M | $4.60 B |
| 06/20/2024 | $60.05 | $59.60 (-0.75%) | $60.19 | $58.05 | 1.26 M | $4.87 B |
| 06/18/2024 | $62.03 | $60.57 (-2.35%) | $62.17 | $60.41 | 903,403 | $4.95 B |
| 06/17/2024 | $62.85 | $61.79 (-1.69%) | $62.89 | $61.14 | 1.24 M | $5.05 B |