CRISPR Therapeutics AG (CRSP)
NASDAQ: CRSP
· Real-Time Price · USD
67.74
-5.08 (-6.98%)
At close: Oct 03, 2025, 3:59 PM
68.00
0.38%
After-hours: Oct 03, 2025, 07:57 PM EDT
CRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.88 | 73.95 | 67.71 | 67.74 | 67.74 | -6.98% | 3,659,303 |
| Oct 2, 2025 | 67.26 | 72.95 | 66.57 | 72.82 | 72.82 | 10.07% | 4,280,524 |
| Oct 1, 2025 | 64.75 | 66.70 | 64.66 | 66.16 | 66.16 | 2.08% | 1,956,630 |
| Sep 30, 2025 | 63.82 | 66.29 | 62.62 | 64.81 | 64.81 | 1.63% | 2,576,343 |
| Sep 29, 2025 | 62.15 | 64.20 | 61.56 | 63.77 | 63.77 | 3.41% | 2,116,938 |
| Sep 26, 2025 | 60.35 | 61.69 | 58.49 | 61.67 | 61.67 | 2.24% | 1,957,222 |
| Sep 25, 2025 | 58.98 | 61.16 | 58.40 | 60.32 | 60.32 | -1.20% | 1,781,110 |
| Sep 24, 2025 | 61.13 | 63.50 | 60.30 | 61.05 | 61.05 | 0.48% | 2,166,000 |
| Sep 23, 2025 | 61.63 | 63.63 | 60.31 | 60.76 | 60.76 | -2.16% | 2,355,824 |
| Sep 22, 2025 | 62.35 | 64.19 | 60.50 | 62.10 | 62.10 | -0.35% | 2,385,811 |
| Sep 19, 2025 | 63.18 | 64.18 | 62.27 | 62.32 | 62.32 | -0.99% | 5,234,700 |
| Sep 18, 2025 | 60.72 | 63.10 | 60.55 | 62.94 | 62.94 | 6.55% | 2,792,500 |
| Sep 17, 2025 | 61.25 | 61.75 | 57.80 | 59.07 | 59.07 | -3.46% | 2,768,300 |
| Sep 16, 2025 | 57.92 | 62.08 | 56.53 | 61.19 | 61.19 | 5.79% | 4,625,329 |
| Sep 15, 2025 | 57.25 | 58.60 | 55.68 | 57.84 | 57.84 | 2.81% | 2,326,536 |
| Sep 12, 2025 | 56.10 | 56.49 | 55.10 | 56.26 | 56.26 | 0.66% | 2,000,727 |
| Sep 11, 2025 | 51.94 | 56.00 | 51.85 | 55.89 | 55.89 | 7.87% | 2,204,908 |
| Sep 10, 2025 | 53.67 | 53.93 | 51.63 | 51.81 | 51.81 | -3.50% | 1,160,100 |
| Sep 9, 2025 | 54.01 | 54.32 | 52.00 | 53.69 | 53.69 | -0.76% | 1,850,700 |
| Sep 8, 2025 | 55.00 | 55.59 | 54.00 | 54.10 | 54.10 | -1.39% | 1,500,102 |
Page 1 of 113