CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	30.570	30.570	30.570	30.570	30.570	1
2026-07-27	30.260	30.260	30.260	30.260	30.260	4
2026-07-24	30.880	30.880	30.880	30.880	30.880	1
2026-07-23	30.270	30.570	30.270	30.570	30.570	10
2026-07-22	30.720	30.720	30.720	30.720	30.720	0
2026-07-21	30.720	30.720	30.720	30.720	30.720	3
2026-07-20	31.110	31.110	31.110	31.110	31.110	0
2026-07-17	31.110	31.110	31.110	31.110	31.110	0
2026-07-16	31.340	31.340	30.990	31.110	31.110	115
2026-07-15	32.190	32.190	32.190	32.190	32.190	1
2026-07-14	33.360	33.360	31.710	32.280	32.280	39
2026-07-13	33.390	33.540	33.020	33.020	33.020	1,614
2026-07-10	34.240	34.240	33.990	33.990	33.990	800
2026-07-09	36.480	36.480	36.480	36.480	36.480	23
2026-07-08	38.320	38.320	38.320	38.320	38.320	2
2026-07-07	39.680	39.680	37.950	37.950	37.950	1,155
2026-07-06	39.590	40.040	39.590	39.680	39.680	2,595
2026-07-03	39.070	39.590	39.070	39.590	39.590	13
2026-07-02	38.390	38.770	38.100	38.680	38.680	1,035
2026-07-01	35.360	35.360	35.360	35.360	35.360	0
2026-06-30	35.600	35.680	35.360	35.360	35.360	21
2026-06-29	35.400	35.400	35.400	35.400	35.400	3
2026-06-26	35.720	35.720	35.680	35.680	35.680	23
2026-06-25	35.240	35.240	35.240	35.240	35.240	1
2026-06-24	35.240	35.240	35.240	35.240	35.240	3
2026-06-23	34.890	36.000	34.890	36.000	36.000	18
2026-06-22	34.890	34.890	34.890	34.890	34.890	354
2026-06-19	33.090	33.090	33.090	33.090	33.090	0
2026-06-18	33.090	33.090	33.090	33.090	33.090	0
2026-06-17	34.800	34.800	33.090	33.090	33.090	24
2026-06-16	32.260	32.260	32.260	32.260	32.260	0
2026-06-15	32.260	32.260	32.260	32.260	32.260	0
2026-06-12	32.450	32.450	32.260	32.260	32.260	20
2026-06-11	32.460	32.460	32.460	32.460	32.460	800
2026-06-10	32.460	32.460	32.460	32.460	32.460	0
2026-06-09	38.390	38.390	32.460	32.460	32.460	34
2026-06-08	32.500	32.500	32.500	32.500	32.500	0
2026-06-05	32.500	32.500	32.500	32.500	32.500	0
2026-06-03	32.100	32.500	32.100	32.500	32.500	407
2026-06-02	29.910	29.910	29.910	29.910	29.910	0
2026-06-01	29.910	29.910	29.910	29.910	29.910	0
2026-05-29	29.910	29.910	29.910	29.910	29.910	0
2026-05-28	29.910	29.910	29.910	29.910	29.910	0
2026-05-27	29.910	29.910	29.910	29.910	29.910	0
2026-05-26	29.910	29.910	29.910	29.910	29.910	0
2026-05-25	29.910	29.910	29.910	29.910	29.910	0
2026-05-22	29.910	29.910	29.910	29.910	29.910	0
2026-05-21	29.910	29.910	29.910	29.910	29.910	5
2026-05-20	29.910	29.910	29.910	29.910	29.910	0
2026-05-19	30.200	30.200	29.910	29.910	29.910	310
2026-05-18	30.940	30.940	30.940	30.940	30.940	0
2026-05-15	30.930	30.940	30.930	30.940	30.940	5
2026-05-14	32.460	32.460	32.460	32.460	32.460	0
2026-05-13	32.460	32.460	32.460	32.460	32.460	0
2026-05-12	34.210	34.210	32.460	32.460	32.460	2
2026-05-11	30.730	33.870	30.730	33.870	33.870	8
2026-05-08	30.730	30.730	30.730	30.730	30.730	0
2026-05-07	30.730	30.730	30.730	30.730	30.730	0
2026-05-06	30.730	30.730	30.730	30.730	30.730	0
2026-05-05	30.730	30.730	30.730	30.730	30.730	1

← NewerPage 2 of 20 · 1,176 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.