Crispr Therapeutics AG (CRSP) Historical Stock Data
58.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSP is up 0.17% a day on average. There have been 14 days where Crispr Therapeutics AG closed green and 16 days where CRSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 55.99 | 58.18 | ↑$2.19 (3.91%) | 54.93 | 59.77 | 3.11M |
| 2025-12-03 | 51.49 | 55.99 | ↑$4.50 (8.74%) | 51.16 | 56.01 | 1.95M |
| 2025-12-02 | 52.43 | 51.58 | ↓$0.85 (-1.62%) | 51.20 | 53.03 | 1.42M |
| 2025-12-01 | 52.30 | 52.17 | ↓$0.13 (-0.25%) | 51.00 | 53.46 | 2.29M |
| 2025-11-28 | 52.84 | 53.47 | ↑$0.63 (1.19%) | 51.50 | 54.00 | 1.41M |
| 2025-11-26 | 53.63 | 53.30 | ↓$0.33 (-0.62%) | 52.30 | 53.78 | 2.08M |
| 2025-11-25 | 50.89 | 53.57 | ↑$2.68 (5.27%) | 49.96 | 53.89 | 2.36M |
| 2025-11-24 | 50.40 | 51.25 | ↑$0.85 (1.69%) | 49.31 | 51.51 | 2.49M |
| 2025-11-21 | 48.48 | 50.23 | ↑$1.75 (3.61%) | 48.02 | 51.45 | 2.75M |
| 2025-11-20 | 51.61 | 49.29 | ↓$2.32 (-4.50%) | 48.24 | 53.20 | 2.37M |
| 2025-11-19 | 53.83 | 50.73 | ↓$3.10 (-5.76%) | 50.56 | 53.83 | 1.74M |
| 2025-11-18 | 54.55 | 53.47 | ↓$1.08 (-1.98%) | 52.07 | 54.99 | 2.44M |
| 2025-11-17 | 51.36 | 55.32 | ↑$3.96 (7.71%) | 51.22 | 55.77 | 4.45M |
| 2025-11-14 | 49.58 | 52.53 | ↑$2.95 (5.95%) | 49.11 | 54.77 | 4.27M |
| 2025-11-13 | 51.70 | 51.11 | ↓$0.59 (-1.14%) | 50.27 | 51.78 | 2.92M |
| 2025-11-12 | 55.31 | 52.19 | ↓$3.12 (-5.64%) | 52.05 | 55.69 | 2.76M |
| 2025-11-11 | 54.18 | 55.21 | ↑$1.03 (1.90%) | 52.82 | 56.15 | 2.12M |
| 2025-11-10 | 58.06 | 54.58 | ↓$3.48 (-5.99%) | 53.83 | 58.48 | 2.35M |
| 2025-11-07 | 53.61 | 55.12 | ↑$1.51 (2.82%) | 52.42 | 55.22 | 2.94M |
| 2025-11-06 | 56.51 | 56.61 | ↑$0.10 (0.18%) | 54.57 | 58.75 | 2.74M |
| 2025-11-05 | 56.50 | 56.99 | ↑$0.49 (0.87%) | 54.91 | 57.23 | 2.08M |
| 2025-11-04 | 59.97 | 56.41 | ↓$3.56 (-5.93%) | 56.00 | 60.64 | 3.28M |
| 2025-11-03 | 63.02 | 61.97 | ↓$1.05 (-1.67%) | 60.53 | 64.74 | 1.92M |
| 2025-10-31 | 61.19 | 63.99 | ↑$2.80 (4.58%) | 60.53 | 65.98 | 3.02M |
| 2025-10-30 | 61.81 | 61.10 | ↓$0.71 (-1.15%) | 60.91 | 62.77 | 1.54M |
| 2025-10-29 | 64.30 | 62.56 | ↓$1.74 (-2.71%) | 61.71 | 65.05 | 1.77M |
| 2025-10-28 | 65.66 | 64.17 | ↓$1.49 (-2.27%) | 63.59 | 65.71 | 1.85M |
| 2025-10-27 | 67.13 | 65.72 | ↓$1.41 (-2.09%) | 64.10 | 67.73 | 3M |
| 2025-10-24 | 68.21 | 67.61 | ↓$0.59 (-0.87%) | 66.85 | 68.71 | 1.34M |
| 2025-10-23 | 66.61 | 67.21 | ↑$0.60 (0.90%) | 65.45 | 67.49 | 1.55M |
Create an account or log in to view more rows.
$CRSP nice!!!
$CRSP jeez
$CRSP soon
$CRSP HOLDING STRONG FOR ALL OF YOU
$CRSP I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CRSP I still don’t wanna buy it
$CRSP just waiting to short this bad boy.
$CRSP watch for a morning dip and rip
$CRSP why spike ?
$CRSP buy SHARES