CRISPR Therapeutics AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.940	31.940	31.050	31.320	31.320	35
2026-10-19	31.620	31.620	31.620	31.620	31.620	6
2026-10-16	31.620	31.620	31.620	31.620	31.620	1
2026-10-15	31.910	31.910	31.910	31.910	31.910	4
2026-10-14	31.590	31.590	31.590	31.590	31.590	101
2026-10-13	31.620	31.710	31.470	31.710	31.710	74
2026-10-12	33.390	33.390	33.390	33.390	33.390	0
2026-10-09	33.690	33.690	33.390	33.390	33.390	64
2026-10-08	33.000	33.000	33.000	33.000	33.000	16
2026-10-07	33.370	33.370	33.000	33.180	33.180	416
2026-10-06	34.280	34.280	33.920	34.260	34.260	5
2026-10-05	33.920	33.920	33.920	33.920	33.920	1
2026-10-02	35.200	35.200	35.200	35.200	35.200	20
2026-10-01	35.000	35.000	35.000	35.000	35.000	0
2026-09-30	35.000	35.000	35.000	35.000	35.000	0
2026-09-29	35.000	35.000	35.000	35.000	35.000	0
2026-09-28	35.000	35.000	35.000	35.000	35.000	392
2026-09-25	35.000	35.000	35.000	35.000	35.000	0
2026-09-24	35.000	35.000	35.000	35.000	35.000	8
2026-09-23	36.440	36.440	36.160	36.160	36.160	55
2026-09-22	37.640	37.640	37.640	37.640	37.640	0
2026-09-21	36.560	37.640	36.560	37.640	37.640	207
2026-09-18	37.120	37.120	36.000	36.000	36.000	804
2026-09-17	33.390	33.390	33.390	33.390	33.390	0
2026-09-16	33.390	33.390	33.390	33.390	33.390	0
2026-09-15	33.390	33.390	33.390	33.390	33.390	105
2026-09-14	33.390	33.390	33.390	33.390	33.390	0
2026-09-11	33.240	33.450	33.240	33.390	33.390	75
2026-09-10	35.920	35.920	35.920	35.920	35.920	0
2026-09-09	35.920	35.920	35.920	35.920	35.920	10
2026-09-08	35.560	35.560	35.560	35.560	35.560	3
2026-09-07	35.720	35.720	35.720	35.720	35.720	0
2026-09-04	35.720	35.720	35.720	35.720	35.720	1
2026-09-03	35.800	35.800	35.800	35.800	35.800	20
2026-09-02	36.630	36.630	36.630	36.630	36.630	0
2026-09-01	36.630	36.630	36.630	36.630	36.630	0
2026-08-31	36.630	36.630	36.630	36.630	36.630	400
2026-08-28	36.810	36.810	36.810	36.810	36.810	0
2026-08-27	36.810	36.810	36.810	36.810	36.810	0
2026-08-26	36.810	36.810	36.810	36.810	36.810	0
2026-08-25	36.810	36.810	36.810	36.810	36.810	0
2026-08-24	36.810	36.810	36.810	36.810	36.810	1
2026-08-21	39.390	39.390	39.390	39.390	39.390	15
2026-08-20	37.960	39.000	37.960	39.000	39.000	416
2026-08-19	37.300	38.130	36.450	38.130	38.130	425
2026-08-18	33.940	33.940	33.940	33.940	33.940	23
2026-08-17	34.640	34.640	34.640	34.640	34.640	0
2026-08-14	34.650	34.650	34.640	34.640	34.640	2
2026-08-13	34.440	34.440	34.440	34.440	34.440	0
2026-08-12	34.440	34.440	34.440	34.440	34.440	0
2026-08-11	34.440	34.440	34.440	34.440	34.440	10
2026-08-10	33.570	33.570	33.570	33.570	33.570	5
2026-08-07	33.570	33.570	33.570	33.570	33.570	0
2026-08-06	33.570	33.570	33.570	33.570	33.570	0
2026-08-05	33.780	33.780	33.570	33.570	33.570	16
2026-08-04	33.480	33.480	33.480	33.480	33.480	20
2026-08-03	30.450	30.450	30.450	30.450	30.450	0
2026-07-31	30.450	30.450	30.450	30.450	30.450	100
2026-07-30	30.450	30.450	30.450	30.450	30.450	0
2026-07-29	30.450	30.450	30.450	30.450	30.450	1

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.