5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
+17.37%
3 MONTH PERFORMANCE
+30.25%
6 MONTH PERFORMANCE
+90.10%
YEAR-TO-DATE PERFORMANCE
+82.47%
1 YEAR PERFORMANCE
+46.57%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $70.01 | $71.82 (2.59%) | $73.09 | $69.80 | 2.37 M | $6.25 B |
| 10/14/2025 | $67.50 | $69.38 (2.79%) | $71.31 | $64.80 | 2.52 M | $6.04 B |
| 10/13/2025 | $75.12 | $68.29 (-9.09%) | $75.16 | $67.90 | 3.19 M | $5.95 B |
| 10/10/2025 | $77.33 | $73.07 (-5.51%) | $78.00 | $70.30 | 3.84 M | $6.36 B |
| 10/09/2025 | $77.80 | $74.92 (-3.7%) | $78.38 | $73.55 | 2.68 M | $6.52 B |
| 10/08/2025 | $71.19 | $76.78 (7.85%) | $78.48 | $70.77 | 5.87 M | $6.69 B |
| 10/07/2025 | $70.31 | $70.62 (0.44%) | $71.15 | $68.26 | 1.54 M | $6.15 B |
| 10/06/2025 | $68.01 | $70.19 (3.21%) | $71.64 | $67.38 | 2.48 M | $6.11 B |
| 10/03/2025 | $73.88 | $67.74 (-8.31%) | $73.95 | $67.71 | 3.68 M | $5.90 B |
| 10/02/2025 | $67.26 | $72.82 (8.27%) | $72.95 | $66.57 | 4.28 M | $6.34 B |
| 10/01/2025 | $64.75 | $66.16 (2.18%) | $66.70 | $64.66 | 1.96 M | $5.76 B |
| 09/30/2025 | $63.82 | $64.81 (1.55%) | $66.29 | $62.62 | 2.58 M | $5.64 B |
| 09/29/2025 | $62.15 | $63.77 (2.61%) | $64.20 | $61.56 | 2.12 M | $5.55 B |
| 09/26/2025 | $60.35 | $61.67 (2.19%) | $61.69 | $58.49 | 1.96 M | $5.37 B |
| 09/25/2025 | $58.98 | $60.32 (2.27%) | $61.16 | $58.40 | 1.78 M | $5.25 B |
| 09/24/2025 | $61.13 | $61.05 (-0.13%) | $63.50 | $60.30 | 2.17 M | $5.32 B |
| 09/23/2025 | $61.63 | $60.76 (-1.41%) | $63.63 | $60.31 | 2.36 M | $5.29 B |
| 09/22/2025 | $62.35 | $62.10 (-0.4%) | $64.19 | $60.50 | 2.39 M | $5.41 B |
| 09/19/2025 | $63.18 | $62.32 (-1.36%) | $64.18 | $62.27 | 5.23 M | $5.43 B |
| 09/18/2025 | $60.72 | $62.94 (3.66%) | $63.10 | $60.55 | 2.79 M | $5.48 B |
| 09/17/2025 | $61.25 | $59.07 (-3.56%) | $61.75 | $57.80 | 2.77 M | $5.14 B |
| 09/16/2025 | $57.92 | $61.19 (5.65%) | $62.08 | $56.53 | 4.63 M | $5.33 B |
| 09/15/2025 | $57.25 | $57.84 (1.03%) | $58.60 | $55.68 | 2.33 M | $5.04 B |
| 09/12/2025 | $56.10 | $56.26 (0.29%) | $56.49 | $55.10 | 2.00 M | $4.90 B |
| 09/11/2025 | $51.94 | $55.89 (7.6%) | $56.00 | $51.85 | 2.20 M | $4.87 B |
| 09/10/2025 | $53.67 | $51.81 (-3.47%) | $53.93 | $51.63 | 1.16 M | $4.51 B |
| 09/09/2025 | $54.01 | $53.69 (-0.59%) | $54.32 | $52.00 | 1.85 M | $4.67 B |
| 09/08/2025 | $55.00 | $54.10 (-1.64%) | $55.59 | $54.00 | 1.50 M | $4.71 B |
| 09/05/2025 | $52.55 | $54.86 (4.4%) | $54.94 | $52.15 | 2.74 M | $4.78 B |
| 09/04/2025 | $52.82 | $52.74 (-0.15%) | $52.99 | $51.66 | 2.06 M | $4.59 B |
| 09/03/2025 | $52.60 | $52.98 (0.72%) | $55.15 | $52.31 | 1.64 M | $4.61 B |
| 09/02/2025 | $50.99 | $52.66 (3.28%) | $53.40 | $50.83 | 1.49 M | $4.59 B |
| 08/29/2025 | $53.00 | $51.83 (-2.21%) | $53.07 | $51.36 | 1.59 M | $4.51 B |
| 08/28/2025 | $53.60 | $53.05 (-1.03%) | $53.94 | $52.73 | 1.45 M | $4.62 B |
| 08/27/2025 | $55.04 | $53.53 (-2.74%) | $55.30 | $53.25 | 1.48 M | $4.66 B |
| 08/26/2025 | $54.49 | $54.88 (0.72%) | $55.27 | $54.08 | 1.28 M | $4.78 B |
| 08/25/2025 | $54.28 | $54.13 (-0.28%) | $55.13 | $53.68 | 1.49 M | $4.71 B |
| 08/22/2025 | $52.81 | $54.32 (2.86%) | $55.08 | $52.61 | 1.73 M | $4.73 B |
| 08/21/2025 | $52.69 | $52.82 (0.25%) | $53.05 | $52.07 | 1.18 M | $4.60 B |
| 08/20/2025 | $53.08 | $53.07 (-0.02%) | $54.37 | $51.80 | 2.01 M | $4.62 B |
| 08/19/2025 | $57.30 | $54.16 (-5.48%) | $57.39 | $53.54 | 3.10 M | $4.72 B |
| 08/18/2025 | $59.35 | $57.59 (-2.97%) | $59.46 | $57.49 | 2.22 M | $5.01 B |
| 08/15/2025 | $59.77 | $59.73 (-0.07%) | $61.44 | $58.91 | 3.06 M | $5.20 B |
| 08/14/2025 | $58.57 | $58.82 (0.43%) | $60.64 | $57.22 | 4.97 M | $5.12 B |
| 08/13/2025 | $57.00 | $57.33 (0.58%) | $60.83 | $57.00 | 6.94 M | $4.99 B |
| 08/12/2025 | $55.83 | $56.60 (1.38%) | $57.47 | $55.45 | 2.18 M | $4.93 B |
| 08/11/2025 | $55.98 | $55.41 (-1.02%) | $57.50 | $55.09 | 2.01 M | $4.82 B |
| 08/08/2025 | $56.23 | $55.00 (-2.19%) | $56.37 | $54.39 | 1.62 M | $4.79 B |
| 08/07/2025 | $56.35 | $55.96 (-0.69%) | $56.80 | $54.75 | 1.91 M | $4.87 B |
| 08/06/2025 | $55.59 | $56.34 (1.35%) | $57.25 | $53.40 | 2.43 M | $4.91 B |
| 08/05/2025 | $54.30 | $55.59 (2.38%) | $57.63 | $52.50 | 4.54 M | $4.84 B |
| 08/04/2025 | $56.30 | $59.59 (5.84%) | $59.89 | $55.83 | 3.40 M | $5.19 B |
| 08/01/2025 | $54.30 | $56.09 (3.3%) | $56.78 | $53.70 | 2.99 M | $4.88 B |
| 07/31/2025 | $56.22 | $56.26 (0.07%) | $58.50 | $56.00 | 3.27 M | $4.83 B |
| 07/30/2025 | $60.59 | $57.68 (-4.8%) | $61.38 | $56.49 | 3.27 M | $4.96 B |
| 07/29/2025 | $62.81 | $59.02 (-6.03%) | $62.88 | $58.68 | 4.21 M | $5.07 B |
| 07/28/2025 | $64.97 | $63.75 (-1.88%) | $65.72 | $63.36 | 1.69 M | $5.48 B |
| 07/25/2025 | $65.97 | $64.76 (-1.83%) | $67.37 | $64.41 | 2.92 M | $5.57 B |
| 07/24/2025 | $68.55 | $66.06 (-3.63%) | $69.57 | $65.34 | 2.93 M | $5.68 B |
| 07/23/2025 | $67.91 | $68.14 (0.34%) | $69.58 | $66.31 | 3.79 M | $5.86 B |
| 07/22/2025 | $64.68 | $65.93 (1.93%) | $66.77 | $61.13 | 4.21 M | $5.67 B |
| 07/21/2025 | $66.53 | $65.33 (-1.8%) | $71.13 | $64.89 | 7.13 M | $5.61 B |
| 07/18/2025 | $59.22 | $65.13 (9.98%) | $66.49 | $59.00 | 10.17 M | $5.60 B |
| 07/17/2025 | $55.85 | $55.09 (-1.36%) | $56.20 | $54.80 | 2.20 M | $4.73 B |
| 07/16/2025 | $53.44 | $55.14 (3.18%) | $55.33 | $53.40 | 3.32 M | $4.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
