Crispr Therapeutics AG (CRSP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 52.58 | 54.17 | 52.18 | 53.52 | +3.64% | 1,282,300 |
| 2026-08-06 | 52.55 | 53.11 | 51.51 | 51.64 | -1.54% | 1,025,300 |
| 2026-08-05 | 53.00 | 53.33 | 51.81 | 52.45 | -1.17% | 1,619,800 |
| 2026-08-04 | 50.55 | 53.20 | 50.16 | 53.07 | +7.06% | 2,143,000 |
| 2026-08-03 | 48.04 | 49.90 | 47.50 | 49.57 | +3.29% | 1,405,100 |
| 2026-07-31 | 48.54 | 49.03 | 47.31 | 47.99 | -0.93% | 1,036,300 |
| 2026-07-30 | 47.70 | 48.73 | 47.50 | 48.44 | +1.68% | 1,376,200 |
| 2026-07-29 | 47.42 | 48.15 | 46.82 | 47.64 | +0.19% | 1,893,000 |
| 2026-07-28 | 46.60 | 48.00 | 45.89 | 47.55 | +1.75% | 2,079,200 |
| 2026-07-27 | 47.66 | 48.28 | 46.71 | 46.73 | +0.41% | 1,331,000 |
| 2026-07-24 | 47.92 | 48.07 | 45.90 | 46.54 | -2.08% | 1,389,400 |
| 2026-07-23 | 47.00 | 48.35 | 46.46 | 47.53 | +0.61% | 1,713,300 |
| 2026-07-22 | 48.00 | 48.10 | 46.72 | 47.24 | -1.89% | 2,409,300 |
| 2026-07-21 | 46.99 | 48.62 | 46.86 | 48.15 | +2.47% | 1,384,200 |
| 2026-07-20 | 47.78 | 48.36 | 46.99 | 46.99 | -1.65% | 1,647,500 |
| 2026-07-17 | 47.47 | 48.62 | 47.09 | 47.78 | -1.63% | 1,620,300 |
| 2026-07-16 | 50.65 | 50.77 | 47.87 | 48.57 | -5.45% | 2,101,200 |
| 2026-07-15 | 50.51 | 51.49 | 49.88 | 51.37 | +1.80% | 1,318,800 |
| 2026-07-14 | 50.56 | 51.00 | 49.33 | 50.46 | -0.34% | 1,726,800 |
| 2026-07-13 | 52.39 | 52.96 | 50.18 | 50.63 | -5.10% | 1,965,000 |
| 2026-07-10 | 56.30 | 56.65 | 52.05 | 53.35 | -5.31% | 2,074,900 |
| 2026-07-09 | 59.24 | 60.50 | 55.88 | 56.34 | -4.83% | 1,436,100 |
| 2026-07-08 | 58.51 | 60.33 | 57.57 | 59.20 | -2.58% | 1,226,600 |
| 2026-07-07 | 62.45 | 62.80 | 58.58 | 60.77 | -1.81% | 1,668,300 |
| 2026-07-06 | 59.38 | 63.45 | 58.50 | 61.89 | +3.01% | 2,051,000 |
| 2026-07-02 | 56.18 | 61.68 | 56.18 | 60.08 | +8.02% | 2,926,600 |
| 2026-07-01 | 54.57 | 57.25 | 54.56 | 55.62 | +1.98% | 965,500 |
| 2026-06-30 | 56.35 | 56.47 | 54.45 | 54.54 | -3.21% | 1,188,400 |
| 2026-06-29 | 55.12 | 57.91 | 53.74 | 56.35 | +2.60% | 1,844,500 |
| 2026-06-26 | 53.70 | 56.15 | 53.31 | 54.92 | +1.74% | 3,392,900 |
| 2026-06-25 | 54.20 | 56.70 | 53.55 | 53.98 | +0.80% | 2,091,500 |
| 2026-06-24 | 54.15 | 55.48 | 53.35 | 53.55 | -0.81% | 1,411,500 |
| 2026-06-23 | 53.53 | 56.06 | 53.13 | 53.99 | -0.68% | 1,534,100 |
| 2026-06-22 | 54.85 | 56.08 | 54.08 | 54.36 | +0.50% | 1,135,600 |
| 2026-06-18 | 54.41 | 55.79 | 53.02 | 54.09 | +1.88% | 1,941,400 |
| 2026-06-17 | 52.59 | 55.10 | 51.64 | 53.09 | +2.06% | 2,097,500 |
| 2026-06-16 | 52.68 | 53.27 | 51.28 | 52.02 | -1.12% | 1,103,400 |
| 2026-06-15 | 51.00 | 53.27 | 50.76 | 52.61 | +5.64% | 1,828,500 |
| 2026-06-12 | 49.79 | 51.24 | 49.71 | 49.80 | -0.86% | 1,149,200 |
| 2026-06-11 | 50.09 | 51.13 | 49.02 | 50.23 | +1.60% | 1,515,000 |
| 2026-06-10 | 51.44 | 52.45 | 49.41 | 49.44 | -3.96% | 1,409,200 |
| 2026-06-09 | 52.55 | 53.09 | 49.58 | 51.48 | -0.23% | 1,461,800 |
| 2026-06-08 | 52.71 | 52.90 | 51.09 | 51.60 | -0.46% | 1,131,300 |
| 2026-06-05 | 55.99 | 55.99 | 51.15 | 51.84 | -8.97% | 2,298,200 |
| 2026-06-04 | 52.42 | 59.00 | 52.29 | 56.95 | +9.35% | 3,301,000 |
| 2026-06-03 | 51.46 | 52.28 | 50.52 | 52.08 | +0.12% | 1,271,700 |
| 2026-06-02 | 53.26 | 53.59 | 51.85 | 52.02 | -4.00% | 1,372,800 |
| 2026-06-01 | 55.11 | 55.26 | 53.68 | 54.19 | -3.54% | 1,426,100 |
| 2026-05-29 | 56.38 | 56.39 | 54.27 | 56.18 | -0.35% | 1,931,800 |
| 2026-05-28 | 53.04 | 57.24 | 52.38 | 56.38 | +5.32% | 2,662,700 |
| 2026-05-27 | 51.71 | 54.52 | 51.11 | 53.53 | +3.76% | 1,839,500 |
| 2026-05-26 | 50.68 | 51.87 | 50.19 | 51.59 | +2.44% | 1,451,800 |
| 2026-05-22 | 49.92 | 51.11 | 49.92 | 50.36 | +0.92% | 1,548,300 |
| 2026-05-21 | 47.71 | 50.05 | 47.34 | 49.90 | +2.78% | 1,447,200 |
| 2026-05-20 | 47.73 | 49.06 | 47.20 | 48.55 | +2.02% | 1,725,000 |
| 2026-05-19 | 48.12 | 48.33 | 46.92 | 47.59 | -2.00% | 1,689,100 |
| 2026-05-18 | 48.78 | 50.08 | 48.07 | 48.56 | +0.31% | 1,778,800 |
| 2026-05-15 | 49.74 | 50.45 | 48.25 | 48.41 | -4.04% | 1,978,700 |
| 2026-05-14 | 52.90 | 53.49 | 50.23 | 50.45 | -4.36% | 1,664,400 |
| 2026-05-13 | 52.83 | 53.81 | 52.36 | 52.75 | -0.15% | 924,900 |
| 2026-05-12 | 54.17 | 54.17 | 52.02 | 52.83 | -2.18% | 973,700 |
| 2026-05-11 | 55.23 | 56.16 | 53.84 | 54.01 | -1.50% | 1,317,800 |
| 2026-05-08 | 53.05 | 55.85 | 52.55 | 54.83 | +4.60% | 1,733,500 |
| 2026-05-07 | 54.52 | 55.47 | 51.70 | 52.42 | -4.83% | 1,518,900 |
| 2026-05-06 | 53.00 | 55.40 | 52.65 | 55.08 | +5.15% | 2,529,800 |
| 2026-05-05 | 52.60 | 53.94 | 49.38 | 52.38 | -2.24% | 3,102,100 |
| 2026-05-04 | 51.77 | 54.41 | 51.77 | 53.58 | +3.78% | 1,711,800 |
| 2026-05-01 | 51.59 | 52.56 | 50.59 | 51.63 | -1.36% | 1,035,700 |
| 2026-04-30 | 51.32 | 52.73 | 50.70 | 52.34 | +3.21% | 1,300,100 |
| 2026-04-29 | 51.06 | 52.15 | 50.48 | 50.71 | -2.59% | 1,539,800 |
| 2026-04-28 | 50.51 | 52.28 | 50.12 | 52.06 | +2.10% | 1,570,500 |
| 2026-04-27 | 50.59 | 54.04 | 50.26 | 50.99 | +4.52% | 2,933,200 |
| 2026-04-24 | 55.01 | 55.18 | 48.77 | 48.78 | -11.59% | 3,851,300 |
| 2026-04-23 | 56.88 | 57.99 | 55.09 | 55.18 | -2.20% | 1,521,100 |
| 2026-04-22 | 56.58 | 57.00 | 55.11 | 56.42 | +1.58% | 1,427,300 |
| 2026-04-21 | 57.46 | 58.47 | 55.39 | 55.54 | -3.73% | 2,249,700 |
| 2026-04-20 | 57.14 | 58.60 | 56.87 | 57.69 | -0.52% | 1,263,800 |
| 2026-04-17 | 57.35 | 59.16 | 57.05 | 57.99 | +4.07% | 1,801,500 |
| 2026-04-16 | 56.84 | 57.24 | 54.57 | 55.72 | -1.83% | 1,713,600 |
| 2026-04-15 | 57.15 | 59.39 | 55.76 | 56.76 | -0.18% | 1,982,300 |
| 2026-04-14 | 55.55 | 57.77 | 55.35 | 56.86 | +3.70% | 2,103,900 |
| 2026-04-13 | 51.09 | 55.09 | 51.05 | 54.83 | +7.05% | 1,843,800 |
| 2026-04-10 | 51.75 | 52.22 | 49.50 | 51.22 | -0.97% | 871,400 |
| 2026-04-09 | 51.27 | 52.27 | 51.10 | 51.72 | -0.08% | 1,100,100 |
| 2026-04-08 | 52.00 | 52.61 | 50.19 | 51.76 | +4.14% | 1,723,500 |
| 2026-04-07 | 49.12 | 49.76 | 47.87 | 49.70 | +1.12% | 1,319,500 |
| 2026-04-06 | 49.70 | 50.77 | 49.05 | 49.15 | -0.73% | 1,145,500 |
| 2026-04-02 | 47.10 | 49.95 | 47.10 | 49.51 | +1.43% | 1,727,900 |
| 2026-04-01 | 47.89 | 49.95 | 47.89 | 48.81 | +2.61% | 1,310,100 |
| 2026-03-31 | 44.99 | 47.60 | 44.91 | 47.57 | +7.28% | 2,167,700 |
| 2026-03-30 | 45.89 | 45.96 | 44.12 | 44.34 | -3.08% | 1,617,600 |
| 2026-03-27 | 47.23 | 47.83 | 45.35 | 45.75 | -3.79% | 1,594,400 |
| 2026-03-26 | 46.43 | 48.80 | 46.40 | 47.55 | +0.98% | 1,263,100 |
| 2026-03-25 | 47.25 | 48.30 | 47.05 | 47.09 | +1.42% | 1,081,200 |
| 2026-03-24 | 46.18 | 46.96 | 45.12 | 46.43 | -0.96% | 1,185,300 |
| 2026-03-23 | 46.66 | 47.92 | 46.40 | 46.88 | +1.38% | 1,443,300 |
| 2026-03-20 | 46.49 | 47.66 | 45.88 | 46.24 | -1.51% | 2,561,300 |
| 2026-03-19 | 46.90 | 48.20 | 46.32 | 46.95 | -1.55% | 2,235,900 |
| 2026-03-18 | 49.29 | 49.50 | 47.55 | 47.69 | -4.79% | 1,476,100 |
| 2026-03-17 | 48.90 | 50.19 | 48.54 | 50.09 | +3.45% | 1,874,100 |
| 2026-03-16 | 49.50 | 50.09 | 47.72 | 48.42 | -0.68% | 2,258,100 |
| 2026-03-13 | 49.70 | 50.07 | 47.53 | 48.75 | -0.25% | 1,972,800 |
| 2026-03-12 | 49.35 | 49.50 | 48.20 | 48.87 | -2.12% | 3,290,000 |
| 2026-03-11 | 52.12 | 52.12 | 49.84 | 49.93 | -5.44% | 6,326,400 |
| 2026-03-10 | 53.94 | 55.40 | 50.66 | 52.80 | -10.17% | 9,434,600 |
| 2026-03-09 | 55.59 | 59.06 | 55.00 | 58.78 | +4.04% | 1,261,700 |
| 2026-03-06 | 55.11 | 57.04 | 54.80 | 56.50 | -1.45% | 1,167,900 |
| 2026-03-05 | 58.63 | 59.82 | 56.55 | 57.33 | -4.45% | 1,541,100 |
| 2026-03-04 | 58.82 | 60.60 | 57.75 | 60.00 | +3.34% | 1,174,000 |
| 2026-03-03 | 58.01 | 59.37 | 56.41 | 58.06 | -4.46% | 1,470,500 |
| 2026-03-02 | 58.04 | 61.00 | 57.25 | 60.77 | +1.05% | 1,332,800 |
| 2026-02-27 | 59.50 | 61.49 | 58.50 | 60.14 | -2.59% | 1,690,600 |
| 2026-02-26 | 54.87 | 61.76 | 53.75 | 61.74 | +11.85% | 3,663,300 |
| 2026-02-25 | 57.57 | 58.50 | 55.14 | 55.20 | -2.77% | 1,223,100 |
| 2026-02-24 | 54.04 | 57.30 | 54.01 | 56.77 | +5.17% | 1,690,100 |
| 2026-02-23 | 52.21 | 54.83 | 52.02 | 53.98 | +0.97% | 1,280,700 |
| 2026-02-20 | 54.03 | 55.05 | 52.92 | 53.46 | -2.16% | 1,297,500 |
| 2026-02-19 | 52.01 | 54.70 | 52.00 | 54.64 | +2.09% | 984,200 |
| 2026-02-18 | 52.88 | 54.03 | 52.59 | 53.52 | +0.66% | 1,233,200 |
| 2026-02-17 | 53.00 | 54.44 | 51.92 | 53.17 | +0.19% | 1,688,100 |
| 2026-02-13 | 49.74 | 54.10 | 49.62 | 53.07 | +8.46% | 2,465,700 |
| 2026-02-12 | 48.66 | 49.00 | 47.39 | 48.93 | +1.26% | 1,532,600 |
| 2026-02-11 | 49.30 | 49.30 | 46.48 | 48.32 | -1.04% | 1,337,300 |
| 2026-02-10 | 49.36 | 50.63 | 48.69 | 48.83 | -1.75% | 1,312,900 |
| 2026-02-09 | 48.52 | 49.83 | 47.37 | 49.70 | +1.97% | 1,409,300 |
| 2026-02-06 | 47.22 | 48.99 | 46.27 | 48.74 | +6.23% | 1,669,500 |
| 2026-02-05 | 48.85 | 49.63 | 45.53 | 45.88 | -8.55% | 2,627,300 |
| 2026-02-04 | 51.89 | 52.37 | 48.82 | 50.17 | -3.52% | 1,856,900 |
| 2026-02-03 | 51.23 | 53.00 | 50.61 | 52.00 | +1.34% | 1,386,400 |
| 2026-02-02 | 49.50 | 51.92 | 49.10 | 51.31 | +2.70% | 1,714,800 |
| 2026-01-30 | 52.12 | 53.84 | 49.73 | 49.96 | -6.35% | 2,243,500 |
| 2026-01-29 | 53.03 | 54.09 | 52.67 | 53.35 | -0.63% | 1,567,900 |
| 2026-01-28 | 54.30 | 54.63 | 53.07 | 53.69 | -1.05% | 1,218,500 |
| 2026-01-27 | 55.50 | 56.69 | 53.57 | 54.26 | -0.71% | 1,357,200 |
| 2026-01-26 | 54.77 | 55.71 | 53.72 | 54.65 | -1.57% | 1,352,000 |
| 2026-01-23 | 60.70 | 60.70 | 55.05 | 55.52 | -8.70% | 2,393,100 |
| 2026-01-22 | 54.53 | 60.86 | 54.22 | 60.81 | +11.11% | 3,428,000 |
| 2026-01-21 | 52.14 | 54.80 | 51.80 | 54.73 | +4.03% | 1,570,900 |
| 2026-01-20 | 52.02 | 53.46 | 51.00 | 52.61 | -1.68% | 1,808,800 |
| 2026-01-16 | 54.15 | 54.75 | 53.10 | 53.51 | -1.29% | 1,409,200 |
| 2026-01-15 | 56.92 | 57.31 | 54.04 | 54.21 | -4.71% | 1,507,100 |
| 2026-01-14 | 55.98 | 57.99 | 55.30 | 56.89 | +1.26% | 1,770,500 |
| 2026-01-13 | 55.69 | 56.64 | 54.12 | 56.18 | +1.59% | 1,541,000 |
| 2026-01-12 | 54.00 | 55.70 | 53.37 | 55.30 | +2.71% | 1,951,200 |
| 2026-01-09 | 56.96 | 57.37 | 53.68 | 53.84 | -4.54% | 2,100,800 |
| 2026-01-08 | 57.74 | 57.74 | 56.03 | 56.40 | -2.74% | 1,511,700 |
| 2026-01-07 | 58.72 | 59.89 | 57.30 | 57.99 | -0.34% | 1,900,400 |
| 2026-01-06 | 55.13 | 60.73 | 54.90 | 58.19 | +5.51% | 2,863,500 |
| 2026-01-05 | 53.82 | 55.52 | 53.73 | 55.15 | +2.57% | 1,937,000 |
| 2026-01-02 | 52.72 | 54.27 | 52.10 | 53.77 | +2.54% | 1,373,200 |
| 2025-12-31 | 53.13 | 53.46 | 52.35 | 52.44 | -1.41% | 1,383,500 |
| 2025-12-30 | 54.06 | 54.12 | 52.98 | 53.19 | -1.45% | 1,363,800 |
| 2025-12-29 | 54.59 | 55.41 | 53.80 | 53.97 | -2.02% | 1,279,800 |
| 2025-12-26 | 56.48 | 56.54 | 53.76 | 55.08 | -2.87% | 1,410,600 |
| 2025-12-24 | 56.45 | 56.83 | 55.21 | 56.71 | +0.44% | 653,000 |
| 2025-12-23 | 57.10 | 57.24 | 55.81 | 56.46 | -2.50% | 1,343,300 |
| 2025-12-22 | 56.02 | 59.18 | 54.50 | 57.91 | +3.67% | 2,103,100 |
| 2025-12-19 | 55.35 | 56.68 | 55.00 | 55.86 | +1.86% | 3,283,600 |
| 2025-12-18 | 54.90 | 57.03 | 54.77 | 54.84 | +0.18% | 1,335,400 |
| 2025-12-17 | 55.74 | 58.00 | 54.60 | 54.74 | -2.20% | 1,175,600 |
| 2025-12-16 | 55.68 | 57.58 | 55.29 | 55.97 | -0.50% | 1,144,700 |
| 2025-12-15 | 57.12 | 58.35 | 55.65 | 56.25 | -0.76% | 1,565,200 |
| 2025-12-12 | 57.95 | 58.50 | 55.52 | 56.68 | -2.43% | 1,402,500 |
| 2025-12-11 | 56.85 | 59.24 | 56.61 | 58.09 | +0.87% | 1,348,900 |
| 2025-12-10 | 56.34 | 58.47 | 54.41 | 57.59 | +0.96% | 1,570,900 |
| 2025-12-09 | 57.00 | 58.00 | 55.65 | 57.04 | -0.56% | 2,169,200 |
| 2025-12-08 | 58.12 | 58.76 | 56.68 | 57.36 | +0.84% | 1,309,500 |
| 2025-12-05 | 58.17 | 58.76 | 56.01 | 56.88 | -2.23% | 1,660,300 |
| 2025-12-04 | 55.99 | 59.77 | 54.93 | 58.18 | +3.91% | 3,111,100 |
| 2025-12-03 | 51.49 | 56.01 | 51.16 | 55.99 | +8.55% | 1,948,900 |
| 2025-12-02 | 52.43 | 53.03 | 51.20 | 51.58 | -1.13% | 1,416,500 |
| 2025-12-01 | 52.30 | 53.46 | 51.00 | 52.17 | -2.43% | 2,287,600 |
| 2025-11-28 | 52.84 | 54.00 | 51.50 | 53.47 | +0.32% | 1,406,800 |
| 2025-11-26 | 53.63 | 53.78 | 52.30 | 53.30 | -0.50% | 2,084,300 |
| 2025-11-25 | 50.89 | 53.89 | 49.96 | 53.57 | +4.53% | 2,359,100 |
| 2025-11-24 | 50.40 | 51.51 | 49.31 | 51.25 | +2.03% | 2,488,800 |
| 2025-11-21 | 48.48 | 51.45 | 48.02 | 50.23 | +1.91% | 2,753,700 |
| 2025-11-20 | 51.61 | 53.20 | 48.24 | 49.29 | -2.84% | 2,370,400 |
| 2025-11-19 | 53.83 | 53.83 | 50.56 | 50.73 | -5.12% | 1,736,900 |
| 2025-11-18 | 54.55 | 54.99 | 52.07 | 53.47 | -3.34% | 2,436,800 |
| 2025-11-17 | 51.36 | 55.77 | 51.22 | 55.32 | +5.31% | 4,451,400 |
| 2025-11-14 | 49.58 | 54.77 | 49.11 | 52.53 | +2.78% | 4,266,800 |
| 2025-11-13 | 51.70 | 51.78 | 50.27 | 51.11 | -2.07% | 2,919,600 |
| 2025-11-12 | 55.31 | 55.69 | 52.05 | 52.19 | -5.47% | 2,760,500 |
| 2025-11-11 | 54.18 | 56.15 | 52.82 | 55.21 | +1.15% | 2,116,000 |
| 2025-11-10 | 58.06 | 58.48 | 53.83 | 54.58 | -0.98% | 2,349,600 |
| 2025-11-07 | 53.61 | 55.22 | 52.42 | 55.12 | -2.63% | 2,936,600 |
| 2025-11-06 | 56.51 | 58.75 | 54.57 | 56.61 | -0.67% | 2,745,900 |
| 2025-11-05 | 56.50 | 57.23 | 54.91 | 56.99 | +1.03% | 2,083,600 |
| 2025-11-04 | 59.97 | 60.64 | 56.00 | 56.41 | -8.97% | 3,280,600 |
| 2025-11-03 | 63.02 | 64.74 | 60.53 | 61.97 | -3.16% | 1,922,500 |
| 2025-10-31 | 61.19 | 65.98 | 60.53 | 63.99 | +4.73% | 3,020,800 |
| 2025-10-30 | 61.81 | 62.77 | 60.91 | 61.10 | -2.33% | 1,545,000 |
| 2025-10-29 | 64.30 | 65.05 | 61.71 | 62.56 | -2.51% | 1,771,900 |
| 2025-10-28 | 65.66 | 65.71 | 63.59 | 64.17 | -2.36% | 1,855,600 |
| 2025-10-27 | 67.13 | 67.73 | 64.10 | 65.72 | -2.80% | 3,004,800 |
| 2025-10-24 | 68.20 | 68.71 | 66.85 | 67.61 | +0.60% | 1,342,600 |
| 2025-10-23 | 66.61 | 67.49 | 65.45 | 67.21 | +1.04% | 1,553,000 |
| 2025-10-22 | 70.10 | 70.73 | 64.80 | 66.52 | -8.02% | 3,193,000 |
| 2025-10-21 | 73.79 | 75.06 | 71.00 | 72.32 | -2.23% | 1,865,200 |
| 2025-10-20 | 71.13 | 74.43 | 70.80 | 73.97 | +6.97% | 2,688,400 |
| 2025-10-17 | 67.55 | 69.56 | 67.00 | 69.15 | +1.05% | 2,007,000 |
| 2025-10-16 | 70.00 | 71.52 | 67.82 | 68.43 | -4.72% | 2,580,700 |
| 2025-10-15 | 70.01 | 73.09 | 69.80 | 71.82 | +3.52% | 2,366,300 |
| 2025-10-14 | 67.50 | 71.31 | 64.80 | 69.38 | +1.60% | 2,521,700 |
| 2025-10-13 | 75.12 | 75.16 | 67.90 | 68.29 | -6.54% | 3,193,400 |
| 2025-10-10 | 77.33 | 78.00 | 70.30 | 73.07 | -2.47% | 3,840,600 |
| 2025-10-09 | 77.80 | 78.38 | 73.55 | 74.92 | -2.42% | 2,676,800 |
| 2025-10-08 | 71.19 | 78.48 | 70.77 | 76.78 | +8.72% | 5,868,200 |
| 2025-10-07 | 70.31 | 71.15 | 68.26 | 70.62 | +0.61% | 1,543,800 |
| 2025-10-06 | 68.01 | 71.64 | 67.38 | 70.19 | +3.62% | 2,477,800 |
| 2025-10-03 | 73.88 | 73.95 | 67.71 | 67.74 | -6.98% | 3,679,300 |
| 2025-10-02 | 67.26 | 72.95 | 66.57 | 72.82 | +10.07% | 4,280,500 |
| 2025-10-01 | 64.75 | 66.70 | 64.66 | 66.16 | +2.08% | 1,956,600 |
| 2025-09-30 | 63.81 | 66.29 | 62.62 | 64.81 | +1.63% | 2,576,300 |
| 2025-09-29 | 62.15 | 64.20 | 61.56 | 63.77 | +3.41% | 2,116,900 |
| 2025-09-26 | 60.35 | 61.69 | 58.49 | 61.67 | +2.24% | 1,957,200 |
| 2025-09-25 | 58.98 | 61.16 | 58.40 | 60.32 | -1.20% | 1,781,100 |
| 2025-09-24 | 61.13 | 63.50 | 60.30 | 61.05 | +0.48% | 2,166,000 |
| 2025-09-23 | 61.63 | 63.63 | 60.31 | 60.76 | -2.16% | 2,355,800 |
| 2025-09-22 | 62.35 | 64.19 | 60.50 | 62.10 | -0.35% | 2,385,800 |
| 2025-09-19 | 63.18 | 64.18 | 62.27 | 62.32 | -0.99% | 5,234,700 |
| 2025-09-18 | 60.72 | 63.10 | 60.55 | 62.94 | +6.55% | 2,792,500 |
| 2025-09-17 | 61.25 | 61.75 | 57.80 | 59.07 | -3.46% | 2,768,300 |
| 2025-09-16 | 57.92 | 62.08 | 56.53 | 61.19 | +5.79% | 4,625,300 |
| 2025-09-15 | 57.25 | 58.60 | 55.68 | 57.84 | +2.81% | 2,326,500 |
| 2025-09-12 | 56.10 | 56.49 | 55.10 | 56.26 | +0.66% | 2,000,700 |
| 2025-09-11 | 51.94 | 56.00 | 51.85 | 55.89 | +7.87% | 2,204,900 |
| 2025-09-10 | 53.67 | 53.93 | 51.63 | 51.81 | -3.50% | 1,160,100 |
| 2025-09-09 | 54.01 | 54.32 | 52.00 | 53.69 | -0.76% | 1,850,700 |
| 2025-09-08 | 55.00 | 55.59 | 54.00 | 54.10 | -1.39% | 1,500,100 |
| 2025-09-05 | 52.55 | 54.94 | 52.15 | 54.86 | +4.02% | 2,736,500 |
| 2025-09-04 | 52.82 | 52.99 | 51.66 | 52.74 | -0.45% | 2,061,900 |
| 2025-09-03 | 52.60 | 55.15 | 52.31 | 52.98 | +0.61% | 1,640,200 |
| 2025-09-02 | 50.99 | 53.40 | 50.83 | 52.66 | +1.60% | 1,494,800 |
| 2025-08-29 | 53.00 | 53.07 | 51.36 | 51.83 | -2.30% | 1,589,400 |
| 2025-08-28 | 53.60 | 53.94 | 52.73 | 53.05 | -0.90% | 1,449,500 |
| 2025-08-27 | 55.04 | 55.30 | 53.25 | 53.53 | -2.46% | 1,477,500 |
| 2025-08-26 | 54.48 | 55.27 | 54.08 | 54.88 | +1.39% | 1,278,500 |
| 2025-08-25 | 54.27 | 55.13 | 53.68 | 54.13 | -0.35% | 1,487,300 |
| 2025-08-22 | 52.81 | 55.08 | 52.60 | 54.32 | +2.84% | 1,726,500 |
| 2025-08-21 | 52.69 | 53.05 | 52.07 | 52.82 | -0.47% | 1,176,600 |
| 2025-08-20 | 53.08 | 54.37 | 51.80 | 53.07 | -2.01% | 2,006,500 |
| 2025-08-19 | 57.30 | 57.39 | 53.54 | 54.16 | -5.96% | 3,100,400 |
| 2025-08-18 | 59.34 | 59.46 | 57.49 | 57.59 | -3.58% | 2,219,000 |
| 2025-08-15 | 59.77 | 61.44 | 58.91 | 59.73 | +1.55% | 3,063,500 |
| 2025-08-14 | 58.57 | 60.64 | 57.22 | 58.82 | +2.60% | 4,974,400 |
| 2025-08-13 | 57.00 | 60.83 | 57.00 | 57.33 | +1.29% | 6,935,900 |
| 2025-08-12 | 55.83 | 57.47 | 55.45 | 56.60 | +2.15% | 2,176,200 |
| 2025-08-11 | 55.98 | 57.50 | 55.09 | 55.41 | +0.75% | 2,014,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+13.50%). Worst month: Mar (-20.63%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Crispr Therapeutics AG's (CRSP) latest close?
53.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is CRSP's 52-week high and low?
78.48 high and 44.12 low over the trailing 52 weeks, as of 2026-08-07.
What is Crispr Therapeutics AG's strongest and weakest month historically?
Historically, CRSP's strongest calendar month has been Feb (average +13.50%) and its weakest Mar (average -20.63%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.