5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+16.69%
3 MONTH PERFORMANCE
-7.02%
6 MONTH PERFORMANCE
-23.82%
YEAR-TO-DATE PERFORMANCE
-1.75%
1 YEAR PERFORMANCE
-28.14%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $36.78 | $38.67 (5.14%) | $38.88 | $36.06 | 2.08 M | $3.26 B |
| 04/29/2025 | $37.88 | $37.40 (-1.27%) | $38.29 | $37.24 | 1.26 M | $3.16 B |
| 04/28/2025 | $38.37 | $37.88 (-1.28%) | $39.40 | $37.46 | 1.32 M | $3.20 B |
| 04/25/2025 | $38.73 | $38.27 (-1.19%) | $39.05 | $37.93 | 1.32 M | $3.23 B |
| 04/24/2025 | $38.73 | $39.11 (0.98%) | $39.35 | $38.25 | 1.80 M | $3.30 B |
| 04/23/2025 | $40.11 | $38.54 (-3.91%) | $40.73 | $38.54 | 1.90 M | $3.25 B |
| 04/22/2025 | $38.49 | $39.23 (1.92%) | $39.85 | $38.34 | 1.83 M | $3.31 B |
| 04/21/2025 | $37.06 | $37.82 (2.05%) | $39.27 | $36.66 | 1.65 M | $3.19 B |
| 04/17/2025 | $37.23 | $37.77 (1.45%) | $38.22 | $37.23 | 1.03 M | $3.19 B |
| 04/16/2025 | $38.43 | $37.78 (-1.69%) | $38.50 | $36.74 | 1.65 M | $3.19 B |
| 04/15/2025 | $38.42 | $38.95 (1.38%) | $39.89 | $38.27 | 2.21 M | $3.29 B |
| 04/14/2025 | $40.00 | $38.81 (-2.97%) | $40.13 | $37.62 | 2.63 M | $3.27 B |
| 04/11/2025 | $34.44 | $39.30 (14.11%) | $39.30 | $34.44 | 3.65 M | $3.32 B |
| 04/10/2025 | $34.01 | $34.26 (0.74%) | $34.77 | $32.90 | 2.69 M | $2.89 B |
| 04/09/2025 | $30.56 | $34.89 (14.17%) | $35.06 | $30.52 | 4.53 M | $2.94 B |
| 04/08/2025 | $34.65 | $31.27 (-9.75%) | $35.38 | $30.87 | 3.34 M | $2.64 B |
| 04/07/2025 | $30.88 | $32.38 (4.86%) | $34.22 | $30.04 | 3.73 M | $2.73 B |
| 04/04/2025 | $31.95 | $32.65 (2.19%) | $32.99 | $30.96 | 3.08 M | $2.75 B |
| 04/03/2025 | $32.51 | $32.66 (0.46%) | $33.69 | $32.19 | 2.12 M | $2.76 B |
| 04/02/2025 | $32.66 | $34.19 (4.68%) | $34.86 | $32.51 | 1.76 M | $2.88 B |
| 04/01/2025 | $33.99 | $33.14 (-2.5%) | $34.93 | $33.01 | 2.18 M | $2.80 B |
| 03/31/2025 | $35.75 | $34.03 (-4.81%) | $35.75 | $32.96 | 3.97 M | $2.87 B |
| 03/28/2025 | $37.99 | $36.99 (-2.63%) | $38.20 | $36.93 | 1.60 M | $3.12 B |
| 03/27/2025 | $39.00 | $38.04 (-2.46%) | $39.28 | $37.85 | 1.73 M | $3.21 B |
| 03/26/2025 | $40.80 | $39.18 (-3.97%) | $40.88 | $39.14 | 2.35 M | $3.31 B |
| 03/25/2025 | $42.50 | $40.89 (-3.79%) | $42.50 | $40.78 | 1.64 M | $3.45 B |
| 03/24/2025 | $42.00 | $42.62 (1.48%) | $42.72 | $41.88 | 1.34 M | $3.60 B |
| 03/21/2025 | $40.71 | $41.22 (1.25%) | $41.68 | $40.41 | 1.54 M | $3.48 B |
| 03/20/2025 | $41.23 | $41.17 (-0.15%) | $42.50 | $41.03 | 1.12 M | $3.47 B |
| 03/19/2025 | $41.20 | $41.94 (1.8%) | $42.75 | $40.70 | 1.24 M | $3.54 B |
| 03/18/2025 | $42.67 | $40.97 (-3.98%) | $42.67 | $40.40 | 1.93 M | $3.46 B |
| 03/17/2025 | $41.94 | $42.82 (2.1%) | $43.32 | $41.46 | 1.13 M | $3.61 B |
| 03/14/2025 | $42.55 | $42.12 (-1.01%) | $43.48 | $41.94 | 1.43 M | $3.55 B |
| 03/13/2025 | $43.20 | $41.99 (-2.8%) | $44.39 | $41.63 | 1.19 M | $3.54 B |
| 03/12/2025 | $42.64 | $43.49 (1.99%) | $43.94 | $42.42 | 1.40 M | $3.67 B |
| 03/11/2025 | $42.93 | $42.37 (-1.3%) | $43.34 | $40.82 | 1.98 M | $3.57 B |
| 03/10/2025 | $44.67 | $43.34 (-2.98%) | $46.07 | $42.78 | 2.93 M | $3.66 B |
| 03/07/2025 | $42.88 | $45.53 (6.18%) | $45.79 | $42.48 | 1.89 M | $3.84 B |
| 03/06/2025 | $42.57 | $43.31 (1.74%) | $43.74 | $41.53 | 1.28 M | $3.65 B |
| 03/05/2025 | $43.50 | $43.84 (0.78%) | $44.35 | $42.35 | 1.19 M | $3.70 B |
| 03/04/2025 | $40.73 | $43.45 (6.68%) | $44.32 | $40.52 | 2.11 M | $3.67 B |
| 03/03/2025 | $45.16 | $42.29 (-6.36%) | $45.20 | $42.10 | 1.73 M | $3.57 B |
| 02/28/2025 | $42.62 | $43.92 (3.05%) | $44.51 | $42.00 | 1.66 M | $3.71 B |
| 02/27/2025 | $44.57 | $43.62 (-2.13%) | $46.78 | $43.51 | 1.48 M | $3.68 B |
| 02/26/2025 | $44.88 | $44.40 (-1.07%) | $46.00 | $43.97 | 1.24 M | $3.75 B |
| 02/25/2025 | $46.23 | $44.51 (-3.72%) | $46.67 | $44.02 | 2.16 M | $3.75 B |
| 02/24/2025 | $46.69 | $46.57 (-0.26%) | $47.66 | $45.10 | 2.20 M | $3.93 B |
| 02/21/2025 | $51.23 | $47.91 (-6.48%) | $51.47 | $47.34 | 2.68 M | $4.04 B |
| 02/20/2025 | $52.58 | $50.43 (-4.09%) | $52.77 | $49.22 | 2.97 M | $4.25 B |
| 02/19/2025 | $52.40 | $53.02 (1.18%) | $55.88 | $52.23 | 4.77 M | $4.47 B |
| 02/18/2025 | $52.25 | $52.22 (-0.06%) | $55.30 | $51.02 | 6.03 M | $4.41 B |
| 02/14/2025 | $46.21 | $49.72 (7.6%) | $52.60 | $46.04 | 7.75 M | $4.19 B |
| 02/13/2025 | $43.70 | $43.49 (-0.48%) | $44.14 | $42.20 | 2.05 M | $3.67 B |
| 02/12/2025 | $40.67 | $43.30 (6.47%) | $44.20 | $40.50 | 4.25 M | $3.65 B |
| 02/11/2025 | $39.01 | $39.62 (1.56%) | $39.72 | $38.28 | 2.03 M | $3.34 B |
| 02/10/2025 | $40.00 | $39.41 (-1.48%) | $40.04 | $39.18 | 1.42 M | $3.32 B |
| 02/07/2025 | $41.00 | $39.71 (-3.15%) | $41.74 | $39.35 | 2.17 M | $3.38 B |
| 02/06/2025 | $42.71 | $40.61 (-4.92%) | $42.88 | $40.54 | 1.60 M | $3.46 B |
| 02/05/2025 | $40.79 | $42.22 (3.51%) | $42.60 | $40.53 | 1.84 M | $3.60 B |
| 02/04/2025 | $40.00 | $40.49 (1.23%) | $41.11 | $39.75 | 1.51 M | $3.45 B |
| 02/03/2025 | $40.19 | $40.00 (-0.47%) | $41.10 | $39.21 | 2.23 M | $3.41 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.
