5 DAY PERFORMANCE
-7.10%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
-19.80%
6 MONTH PERFORMANCE
-33.75%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
-40.30%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $39.62 | $38.36 (-3.18%) | $40.20 | $38.21 | 1.48 M | $3.27 B |
| 01/13/2025 | $39.06 | $38.85 (-0.54%) | $39.20 | $36.52 | 2.75 M | $3.31 B |
| 01/10/2025 | $40.04 | $39.69 (-0.87%) | $40.37 | $38.51 | 2.41 M | $3.38 B |
| 01/08/2025 | $41.56 | $41.29 (-0.65%) | $41.73 | $40.55 | 982,408 | $3.52 B |
| 01/07/2025 | $42.92 | $41.92 (-2.33%) | $44.12 | $41.66 | 1.53 M | $3.57 B |
| 01/06/2025 | $41.25 | $42.43 (2.86%) | $44.28 | $41.21 | 2.43 M | $3.62 B |
| 01/03/2025 | $41.50 | $41.02 (-1.16%) | $42.09 | $40.70 | 1.45 M | $3.50 B |
| 01/02/2025 | $39.81 | $41.43 (4.07%) | $41.44 | $39.34 | 1.66 M | $3.53 B |
| 12/31/2024 | $39.00 | $39.36 (0.92%) | $39.69 | $38.75 | 1.66 M | $3.35 B |
| 12/30/2024 | $39.55 | $38.65 (-2.28%) | $39.67 | $38.20 | 2.19 M | $3.29 B |
| 12/27/2024 | $40.76 | $40.02 (-1.82%) | $41.14 | $39.85 | 1.67 M | $3.41 B |
| 12/26/2024 | $40.21 | $41.07 (2.14%) | $41.34 | $40.00 | 1.15 M | $3.50 B |
| 12/24/2024 | $40.48 | $40.94 (1.14%) | $41.02 | $39.80 | 759,900 | $3.49 B |
| 12/23/2024 | $40.82 | $40.48 (-0.83%) | $40.84 | $39.77 | 1.52 M | $3.45 B |
| 12/20/2024 | $40.25 | $40.72 (1.17%) | $41.02 | $39.41 | 3.35 M | $3.47 B |
| 12/19/2024 | $41.68 | $40.39 (-3.1%) | $41.76 | $39.80 | 2.38 M | $3.44 B |
| 12/18/2024 | $44.84 | $41.06 (-8.43%) | $44.99 | $40.61 | 2.38 M | $3.50 B |
| 12/17/2024 | $44.12 | $44.63 (1.16%) | $44.92 | $43.40 | 1.35 M | $3.80 B |
| 12/16/2024 | $43.95 | $44.24 (0.66%) | $45.16 | $43.74 | 1.56 M | $3.77 B |
| 12/13/2024 | $45.01 | $43.78 (-2.73%) | $45.34 | $42.86 | 3.19 M | $3.73 B |
| 12/12/2024 | $47.41 | $45.40 (-4.24%) | $47.68 | $45.39 | 1.98 M | $3.87 B |
| 12/11/2024 | $49.00 | $47.78 (-2.49%) | $49.38 | $47.35 | 1.51 M | $4.07 B |
| 12/10/2024 | $49.95 | $48.68 (-2.54%) | $50.50 | $48.32 | 1.70 M | $4.15 B |
| 12/09/2024 | $53.00 | $49.84 (-5.96%) | $53.97 | $49.83 | 2.06 M | $4.25 B |
| 12/06/2024 | $49.79 | $52.33 (5.1%) | $52.39 | $49.75 | 1.65 M | $4.46 B |
| 12/05/2024 | $51.24 | $49.51 (-3.38%) | $51.28 | $49.00 | 1.45 M | $4.22 B |
| 12/04/2024 | $51.39 | $51.14 (-0.49%) | $52.31 | $50.54 | 1.46 M | $4.36 B |
| 12/03/2024 | $54.20 | $51.24 (-5.46%) | $54.55 | $51.20 | 1.96 M | $4.37 B |
| 12/02/2024 | $51.12 | $55.15 (7.88%) | $55.50 | $50.97 | 3.66 M | $4.70 B |
| 11/29/2024 | $51.00 | $51.17 (0.33%) | $51.67 | $50.25 | 757,701 | $4.36 B |
| 11/27/2024 | $49.70 | $50.84 (2.29%) | $50.97 | $49.59 | 1.01 M | $4.33 B |
| 11/26/2024 | $50.00 | $49.31 (-1.38%) | $50.63 | $48.49 | 1.19 M | $4.20 B |
| 11/25/2024 | $49.21 | $50.40 (2.42%) | $51.73 | $48.89 | 2.22 M | $4.30 B |
| 11/22/2024 | $46.37 | $47.88 (3.26%) | $48.00 | $45.85 | 1.50 M | $4.08 B |
| 11/21/2024 | $47.21 | $46.29 (-1.95%) | $47.21 | $45.51 | 2.09 M | $3.95 B |
| 11/20/2024 | $47.14 | $47.26 (0.25%) | $47.91 | $46.61 | 1.95 M | $4.03 B |
| 11/19/2024 | $46.97 | $46.97 (0%) | $47.53 | $46.56 | 1.53 M | $4.00 B |
| 11/18/2024 | $47.83 | $47.30 (-1.11%) | $48.28 | $46.71 | 2.04 M | $4.03 B |
| 11/15/2024 | $47.61 | $47.25 (-0.76%) | $48.44 | $46.30 | 3.13 M | $4.03 B |
| 11/14/2024 | $49.86 | $46.85 (-6.04%) | $50.10 | $46.84 | 1.96 M | $3.99 B |
| 11/13/2024 | $50.90 | $49.79 (-2.18%) | $52.43 | $49.41 | 1.86 M | $4.24 B |
| 11/12/2024 | $53.80 | $50.73 (-5.71%) | $53.99 | $50.53 | 2.18 M | $4.32 B |
| 11/11/2024 | $53.13 | $54.86 (3.26%) | $59.07 | $53.00 | 3.66 M | $4.68 B |
| 11/08/2024 | $51.21 | $51.62 (0.8%) | $52.52 | $50.60 | 1.31 M | $4.40 B |
| 11/07/2024 | $51.40 | $51.88 (0.93%) | $53.26 | $51.15 | 1.60 M | $4.42 B |
| 11/06/2024 | $51.80 | $50.72 (-2.08%) | $51.88 | $49.39 | 2.28 M | $4.32 B |
| 11/05/2024 | $49.35 | $50.36 (2.05%) | $50.42 | $47.04 | 2.17 M | $4.29 B |
| 11/04/2024 | $50.44 | $50.59 (0.3%) | $51.90 | $49.21 | 1.60 M | $4.31 B |
| 11/01/2024 | $46.96 | $50.76 (8.09%) | $50.85 | $46.91 | 2.26 M | $4.33 B |
| 10/31/2024 | $47.76 | $46.39 (-2.87%) | $47.99 | $46.30 | 1.28 M | $3.94 B |
| 10/30/2024 | $48.51 | $47.93 (-1.2%) | $49.87 | $47.60 | 1.17 M | $4.07 B |
| 10/29/2024 | $49.53 | $48.94 (-1.19%) | $49.75 | $48.44 | 1.19 M | $4.16 B |
| 10/28/2024 | $47.99 | $49.71 (3.58%) | $50.50 | $47.75 | 1.71 M | $4.22 B |
| 10/25/2024 | $47.96 | $47.36 (-1.25%) | $48.88 | $47.26 | 1.11 M | $4.02 B |
| 10/24/2024 | $46.19 | $47.95 (3.81%) | $47.98 | $45.92 | 1.10 M | $4.07 B |
| 10/23/2024 | $47.95 | $46.00 (-4.07%) | $47.96 | $45.44 | 1.83 M | $3.91 B |
| 10/22/2024 | $48.26 | $48.04 (-0.46%) | $48.42 | $47.82 | 834,047 | $4.08 B |
| 10/21/2024 | $48.59 | $48.51 (-0.16%) | $48.94 | $48.20 | 788,700 | $4.12 B |
| 10/18/2024 | $48.55 | $48.92 (0.76%) | $49.24 | $48.40 | 782,400 | $4.15 B |
| 10/17/2024 | $48.91 | $48.29 (-1.27%) | $49.28 | $48.25 | 1.15 M | $4.10 B |
| 10/16/2024 | $48.32 | $49.00 (1.41%) | $49.25 | $47.90 | 1.00 M | $4.16 B |
| 10/15/2024 | $47.86 | $48.05 (0.4%) | $48.54 | $47.20 | 868,000 | $4.08 B |
| 10/14/2024 | $46.74 | $47.83 (2.33%) | $47.88 | $46.10 | 1.05 M | $4.06 B |