CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	31.360	31.360	31.360	31.360	31.360	0
2026-04-30	31.360	31.360	31.360	31.360	31.360	0
2026-04-29	31.360	31.360	31.360	31.360	31.360	0
2026-04-28	31.360	31.360	31.360	31.360	31.360	0
2026-04-27	31.360	31.360	31.360	31.360	31.360	0
2026-04-24	33.100	33.100	31.360	31.360	31.360	210
2026-04-23	34.440	34.440	34.440	34.440	34.440	6
2026-04-22	34.500	34.500	34.500	34.500	34.500	100
2026-04-20	34.480	34.480	34.480	34.480	34.480	1
2026-04-17	36.230	36.230	36.170	36.180	36.180	400
2026-04-16	31.360	31.360	31.360	31.360	31.360	0
2026-04-15	31.360	31.360	31.360	31.360	31.360	0
2026-04-14	31.360	31.360	31.360	31.360	31.360	0
2026-04-13	31.360	31.360	31.360	31.360	31.360	0
2026-04-10	31.360	31.360	31.360	31.360	31.360	1,600
2026-04-09	30.480	30.480	30.480	30.480	30.480	0
2026-04-08	30.480	30.480	30.480	30.480	30.480	0
2026-04-07	30.480	30.480	30.480	30.480	30.480	0
2026-04-06	30.480	30.480	30.480	30.480	30.480	0
2026-04-02	30.480	30.480	30.480	30.480	30.480	0
2026-04-01	30.480	30.480	30.480	30.480	30.480	0
2026-03-31	30.480	30.480	30.480	30.480	30.480	0
2026-03-30	30.480	30.480	30.480	30.480	30.480	0
2026-03-27	30.480	30.480	30.480	30.480	30.480	0
2026-03-26	30.480	30.480	30.480	30.480	30.480	2
2026-03-25	30.480	30.480	30.480	30.480	30.480	0
2026-03-24	30.480	30.480	30.480	30.480	30.480	101
2026-03-23	30.990	30.990	30.990	30.990	30.990	0
2026-03-20	30.990	30.990	30.990	30.990	30.990	71
2026-03-19	32.180	32.180	30.680	30.680	30.680	44
2026-03-18	31.860	31.860	31.860	31.860	31.860	0
2026-03-17	31.920	31.920	31.860	31.860	31.860	20
2026-03-16	32.000	32.000	31.600	31.600	31.600	111
2026-03-13	31.800	32.100	31.800	32.100	32.100	27
2026-03-12	32.170	32.170	31.800	31.800	31.800	32
2026-03-11	32.910	32.910	32.910	32.910	32.910	1
2026-03-10	35.040	35.040	33.980	33.980	33.980	21
2026-03-09	35.990	36.990	35.760	36.750	36.750	2,000
2026-03-06	37.750	37.750	37.750	37.750	37.750	0
2026-03-05	37.750	37.750	37.750	37.750	37.750	50
2026-03-04	39.240	39.400	39.240	39.320	39.320	1,010
2026-03-03	38.920	38.920	38.920	38.920	38.920	1
2026-03-02	39.300	39.300	39.300	39.300	39.300	0
2026-02-27	38.730	39.300	38.730	39.300	39.300	10
2026-02-26	35.780	39.300	35.780	39.300	39.300	1,616
2026-02-25	35.840	35.840	35.840	35.840	35.840	1
2026-02-24	36.310	36.310	36.120	36.120	36.120	107
2026-02-23	34.440	34.440	34.440	34.440	34.440	0
2026-02-20	34.440	34.440	34.440	34.440	34.440	8
2026-02-19	35.270	35.270	35.270	35.270	35.270	12
2026-02-18	34.920	34.920	34.920	34.920	34.920	1
2026-02-13	31.920	35.010	31.920	34.950	34.950	80
2026-02-12	30.820	30.820	30.820	30.820	30.820	0
2026-02-11	31.500	31.500	30.580	30.820	30.820	2,680
2026-02-10	31.500	31.500	31.500	31.500	31.500	0
2026-02-09	31.650	31.720	31.500	31.500	31.500	104
2026-02-06	30.990	31.650	30.990	31.650	31.650	143
2026-02-05	31.050	31.100	31.000	31.000	31.000	2,301
2026-02-04	33.660	33.660	33.300	33.300	33.300	103
2026-02-03	33.000	33.000	33.000	33.000	33.000	0

← NewerPage 3 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.