CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	33.000	33.000	33.000	33.000	33.000	100
2026-01-30	33.000	33.000	33.000	33.000	33.000	200
2026-01-29	34.920	34.920	34.920	34.920	34.920	1
2026-01-28	35.000	35.000	34.950	35.000	35.000	323
2026-01-27	35.160	35.400	35.000	35.000	35.000	254
2026-01-26	36.200	36.200	36.200	36.200	36.200	6
2026-01-23	36.630	36.630	36.630	36.630	36.630	1
2026-01-22	37.000	40.000	37.000	40.000	40.000	706
2026-01-21	35.220	35.220	35.220	35.220	35.220	4
2026-01-20	37.000	37.000	35.390	35.390	35.390	31
2026-01-19	37.360	37.360	37.360	37.360	37.360	0
2026-01-16	37.360	37.360	37.360	37.360	37.360	0
2026-01-15	37.360	37.360	37.360	37.360	37.360	9
2026-01-14	38.120	38.120	38.120	38.120	38.120	13
2026-01-13	36.300	36.300	36.300	36.300	36.300	0
2026-01-12	36.300	36.300	36.300	36.300	36.300	251
2026-01-09	38.600	38.600	36.340	36.340	36.340	614
2026-01-08	39.040	39.040	38.790	38.790	38.790	234
2026-01-07	39.500	39.800	39.500	39.800	39.800	148
2026-01-06	39.990	39.990	38.760	39.400	39.400	233
2026-01-05	37.040	37.040	36.560	36.560	36.560	102
2026-01-02	36.250	36.400	35.600	35.960	35.960	629
2025-12-30	37.760	37.760	37.760	37.760	37.760	0
2025-12-29	37.990	38.000	37.760	37.760	37.760	390
2025-12-26	39.580	39.580	38.010	38.010	38.010	13
2025-12-23	40.960	40.960	39.180	39.180	39.180	23
2025-12-22	39.420	39.420	39.420	39.420	39.420	1,403
2025-12-19	38.520	38.570	38.520	38.570	38.570	26
2025-12-18	38.000	38.310	38.000	38.310	38.310	439
2025-12-17	37.950	37.950	37.950	37.950	37.950	2
2025-12-16	37.950	37.950	37.950	37.950	37.950	100
2025-12-15	38.340	38.340	37.930	37.930	37.930	10
2025-12-12	38.730	38.750	38.610	38.610	38.610	230
2025-12-11	39.820	39.820	39.810	39.810	39.810	278
2025-12-10	37.990	39.360	37.990	39.360	39.360	122
2025-12-09	38.870	39.000	38.770	38.770	38.770	485
2025-12-08	40.280	40.280	38.920	39.320	39.320	826
2025-12-05	39.480	39.880	39.480	39.880	39.880	80
2025-12-04	37.440	38.530	37.440	38.530	38.530	2,391
2025-12-03	34.650	34.650	34.650	34.650	34.650	3
2025-12-02	34.500	34.500	34.500	34.500	34.500	100
2025-12-01	34.500	34.500	34.500	34.500	34.500	2,500
2025-11-28	36.120	36.120	36.120	36.120	36.120	4
2025-11-27	36.040	36.040	36.040	36.040	36.040	0
2025-11-26	35.960	36.040	35.920	36.040	36.040	417
2025-11-25	34.690	34.690	33.810	33.810	33.810	58
2025-11-24	34.020	34.020	33.690	33.690	33.690	18
2025-11-21	33.560	33.960	33.010	33.960	33.960	86
2025-11-19	34.250	34.250	34.250	34.250	34.250	300
2025-11-18	36.940	36.940	35.000	35.000	35.000	2,630
2025-11-17	34.710	36.570	34.710	36.570	36.570	224
2025-11-14	35.480	35.480	35.480	35.480	35.480	32
2025-11-13	35.480	35.480	35.480	35.480	35.480	1
2025-11-12	36.200	36.200	35.010	35.120	35.120	2,835
2025-11-11	36.480	36.480	36.200	36.200	36.200	23
2025-11-10	37.290	37.720	36.480	36.480	36.480	48
2025-11-07	38.000	38.000	35.610	35.880	35.880	5,266
2025-11-06	37.530	37.530	37.530	37.530	37.530	30
2025-11-05	38.030	38.030	37.400	37.400	37.400	273
2025-11-04	40.400	40.400	38.030	38.030	38.030	2,720

← NewerPage 4 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.