5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+30.86%
3 MONTH PERFORMANCE
+28.39%
6 MONTH PERFORMANCE
+22.87%
YEAR-TO-DATE PERFORMANCE
+20.66%
1 YEAR PERFORMANCE
-12.07%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $46.72 | $47.49 (1.65%) | $47.67 | $46.20 | 15.08 M | $4.08 B |
| 06/26/2025 | $47.33 | $46.70 (-1.33%) | $47.55 | $45.60 | 2.68 M | $4.01 B |
| 06/25/2025 | $47.47 | $47.66 (0.4%) | $48.48 | $46.85 | 2.12 M | $4.10 B |
| 06/24/2025 | $46.47 | $46.78 (0.67%) | $47.76 | $46.02 | 2.46 M | $4.02 B |
| 06/23/2025 | $43.71 | $45.55 (4.21%) | $45.79 | $43.23 | 2.23 M | $3.91 B |
| 06/20/2025 | $44.84 | $44.25 (-1.32%) | $45.14 | $43.50 | 3.06 M | $3.80 B |
| 06/18/2025 | $43.13 | $44.43 (3.01%) | $47.04 | $42.17 | 5.70 M | $3.82 B |
| 06/17/2025 | $43.41 | $43.19 (-0.51%) | $45.60 | $42.80 | 3.88 M | $3.71 B |
| 06/16/2025 | $42.19 | $41.58 (-1.45%) | $42.35 | $40.76 | 1.69 M | $3.57 B |
| 06/13/2025 | $40.28 | $41.36 (2.68%) | $41.74 | $40.00 | 2.02 M | $3.55 B |
| 06/12/2025 | $40.70 | $41.28 (1.43%) | $41.50 | $39.81 | 1.63 M | $3.55 B |
| 06/11/2025 | $43.75 | $41.52 (-5.1%) | $43.75 | $41.49 | 2.06 M | $3.57 B |
| 06/10/2025 | $42.87 | $42.94 (0.16%) | $45.14 | $42.77 | 3.53 M | $3.69 B |
| 06/09/2025 | $43.33 | $42.09 (-2.86%) | $43.73 | $41.05 | 3.29 M | $3.62 B |
| 06/06/2025 | $39.59 | $41.86 (5.73%) | $42.36 | $39.59 | 4.73 M | $3.60 B |
| 06/05/2025 | $38.16 | $38.57 (1.07%) | $39.98 | $37.02 | 2.60 M | $3.31 B |
| 06/04/2025 | $38.10 | $38.05 (-0.13%) | $38.88 | $37.95 | 1.45 M | $3.27 B |
| 06/03/2025 | $37.47 | $38.04 (1.52%) | $38.15 | $36.08 | 1.84 M | $3.27 B |
| 06/02/2025 | $36.74 | $36.95 (0.57%) | $38.34 | $36.55 | 2.38 M | $3.18 B |
| 05/30/2025 | $36.83 | $36.29 (-1.47%) | $36.95 | $35.48 | 2.08 M | $3.12 B |
| 05/29/2025 | $37.40 | $36.78 (-1.66%) | $37.41 | $35.38 | 2.72 M | $3.16 B |
| 05/28/2025 | $37.71 | $37.23 (-1.27%) | $38.13 | $37.17 | 1.63 M | $3.20 B |
| 05/27/2025 | $37.74 | $37.57 (-0.45%) | $38.10 | $37.02 | 2.06 M | $3.23 B |
| 05/23/2025 | $36.47 | $36.86 (1.07%) | $37.20 | $36.36 | 1.26 M | $3.17 B |
| 05/22/2025 | $37.00 | $37.53 (1.43%) | $37.89 | $36.80 | 1.34 M | $3.23 B |
| 05/21/2025 | $38.80 | $36.99 (-4.66%) | $39.41 | $36.88 | 2.00 M | $3.18 B |
| 05/20/2025 | $38.81 | $39.25 (1.13%) | $40.27 | $37.74 | 1.97 M | $3.37 B |
| 05/19/2025 | $38.19 | $38.68 (1.28%) | $39.00 | $37.70 | 1.49 M | $3.32 B |
| 05/16/2025 | $37.30 | $38.77 (3.94%) | $38.98 | $36.71 | 2.94 M | $3.33 B |
| 05/15/2025 | $35.32 | $36.31 (2.8%) | $36.36 | $34.87 | 1.41 M | $3.12 B |
| 05/14/2025 | $37.21 | $35.60 (-4.33%) | $38.64 | $35.38 | 2.12 M | $3.06 B |
| 05/13/2025 | $37.74 | $37.22 (-1.38%) | $37.90 | $36.29 | 2.03 M | $3.20 B |
| 05/12/2025 | $36.54 | $37.59 (2.87%) | $38.02 | $36.26 | 1.96 M | $3.23 B |
| 05/09/2025 | $36.39 | $35.62 (-2.12%) | $37.34 | $35.55 | 1.74 M | $3.06 B |
| 05/08/2025 | $34.88 | $36.14 (3.61%) | $36.86 | $34.12 | 2.49 M | $3.11 B |
| 05/07/2025 | $34.51 | $34.25 (-0.75%) | $34.64 | $33.50 | 3.12 M | $2.94 B |
| 05/06/2025 | $36.92 | $33.16 (-10.18%) | $36.97 | $33.03 | 3.90 M | $2.85 B |
| 05/05/2025 | $37.88 | $37.62 (-0.69%) | $38.49 | $37.33 | 1.32 M | $3.23 B |
| 05/02/2025 | $38.18 | $38.25 (0.18%) | $39.38 | $38.00 | 1.65 M | $3.29 B |
| 05/01/2025 | $38.67 | $37.73 (-2.43%) | $38.70 | $37.28 | 1.94 M | $3.24 B |
| 04/30/2025 | $36.78 | $38.67 (5.14%) | $38.88 | $36.06 | 2.08 M | $3.32 B |
| 04/29/2025 | $37.88 | $37.40 (-1.27%) | $38.29 | $37.24 | 1.26 M | $3.21 B |
| 04/28/2025 | $38.37 | $37.88 (-1.28%) | $39.40 | $37.46 | 1.32 M | $3.26 B |
| 04/25/2025 | $38.73 | $38.27 (-1.19%) | $39.05 | $37.93 | 1.32 M | $3.29 B |
| 04/24/2025 | $38.73 | $39.11 (0.98%) | $39.35 | $38.25 | 1.80 M | $3.36 B |
| 04/23/2025 | $40.11 | $38.54 (-3.91%) | $40.73 | $38.54 | 1.90 M | $3.31 B |
| 04/22/2025 | $38.49 | $39.23 (1.92%) | $39.85 | $38.34 | 1.83 M | $3.37 B |
| 04/21/2025 | $37.06 | $37.82 (2.05%) | $39.27 | $36.66 | 1.65 M | $3.25 B |
| 04/17/2025 | $37.23 | $37.77 (1.45%) | $38.22 | $37.23 | 1.03 M | $3.25 B |
| 04/16/2025 | $38.43 | $37.78 (-1.69%) | $38.50 | $36.74 | 1.65 M | $3.25 B |
| 04/15/2025 | $38.42 | $38.95 (1.38%) | $39.89 | $38.27 | 2.21 M | $3.35 B |
| 04/14/2025 | $40.00 | $38.81 (-2.97%) | $40.13 | $37.62 | 2.63 M | $3.34 B |
| 04/11/2025 | $34.44 | $39.30 (14.11%) | $39.30 | $34.44 | 3.65 M | $3.38 B |
| 04/10/2025 | $34.01 | $34.26 (0.74%) | $34.77 | $32.90 | 2.69 M | $2.94 B |
| 04/09/2025 | $30.56 | $34.89 (14.17%) | $35.06 | $30.52 | 4.53 M | $3.00 B |
| 04/08/2025 | $34.65 | $31.27 (-9.75%) | $35.38 | $30.87 | 3.34 M | $2.69 B |
| 04/07/2025 | $30.88 | $32.38 (4.86%) | $34.22 | $30.04 | 3.73 M | $2.78 B |
| 04/04/2025 | $31.95 | $32.65 (2.19%) | $32.99 | $30.96 | 3.08 M | $2.81 B |
| 04/03/2025 | $32.51 | $32.66 (0.46%) | $33.69 | $32.19 | 2.12 M | $2.81 B |
| 04/02/2025 | $32.66 | $34.19 (4.68%) | $34.86 | $32.51 | 1.76 M | $2.94 B |
| 04/01/2025 | $33.99 | $33.14 (-2.5%) | $34.93 | $33.01 | 2.18 M | $2.85 B |
| 03/31/2025 | $35.75 | $34.03 (-4.81%) | $35.75 | $32.96 | 3.97 M | $2.92 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.
