-
5 DAY PERFORMANCE
-2.01% -
1 MONTH PERFORMANCE
-3.62% -
3 MONTH PERFORMANCE
-2.53% -
6 MONTH PERFORMANCE
-18.49% -
YEAR-TO-DATE PERFORMANCE
-26.04% -
1 YEAR PERFORMANCE
-34.32%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $45.28 | $46.85 (3.47%) | $47.50 | $45.03 | 1.11 M | $3.98 B |
| 10/10/2024 | $45.01 | $45.39 (0.84%) | $45.70 | $44.50 | 576,100 | $3.85 B |
| 10/09/2024 | $45.00 | $45.40 (0.89%) | $45.76 | $44.44 | 668,821 | $3.86 B |
| 10/08/2024 | $45.08 | $45.20 (0.27%) | $45.39 | $44.60 | 1.04 M | $3.84 B |
| 10/07/2024 | $45.43 | $45.49 (0.13%) | $45.68 | $44.88 | 823,485 | $3.86 B |
| 10/04/2024 | $45.53 | $45.37 (-0.35%) | $45.80 | $44.61 | 1.13 M | $3.85 B |
| 10/03/2024 | $45.24 | $44.90 (-0.75%) | $45.57 | $44.63 | 1.20 M | $3.81 B |
| 10/02/2024 | $45.25 | $45.71 (1.02%) | $45.99 | $44.83 | 927,441 | $3.88 B |
| 10/01/2024 | $47.00 | $45.58 (-3.02%) | $47.01 | $45.02 | 1.26 M | $3.87 B |
| 09/30/2024 | $46.94 | $46.98 (0.09%) | $47.69 | $46.44 | 926,907 | $3.99 B |
| 09/27/2024 | $47.04 | $47.32 (0.6%) | $47.63 | $46.70 | 869,900 | $4.02 B |
| 09/26/2024 | $46.93 | $46.49 (-0.94%) | $47.30 | $45.83 | 855,116 | $3.95 B |
| 09/25/2024 | $46.72 | $45.92 (-1.71%) | $47.36 | $45.87 | 971,000 | $3.90 B |
| 09/24/2024 | $46.96 | $46.79 (-0.36%) | $47.40 | $46.45 | 809,503 | $3.97 B |
| 09/23/2024 | $48.54 | $46.74 (-3.71%) | $48.56 | $46.73 | 955,300 | $3.97 B |
| 09/20/2024 | $49.40 | $48.18 (-2.47%) | $49.40 | $47.83 | 1.78 M | $4.09 B |
| 09/19/2024 | $51.30 | $49.49 (-3.53%) | $51.39 | $49.40 | 1.04 M | $4.20 B |
| 09/18/2024 | $50.00 | $49.59 (-0.82%) | $51.99 | $49.18 | 1.69 M | $4.21 B |
| 09/17/2024 | $48.26 | $49.87 (3.34%) | $50.61 | $48.07 | 1.91 M | $4.24 B |
| 09/16/2024 | $48.97 | $47.74 (-2.51%) | $49.09 | $47.05 | 978,600 | $4.05 B |
| 09/13/2024 | $46.50 | $48.94 (5.25%) | $48.99 | $46.45 | 1.39 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 |