CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	43.400	43.400	41.240	41.240	41.240	224
2025-10-31	42.670	42.670	42.670	42.670	42.670	2,895
2025-10-30	41.600	42.120	41.600	42.120	42.120	97
2025-10-29	42.100	43.000	42.100	43.000	43.000	1,385
2025-10-28	44.290	44.290	42.970	42.970	42.970	220
2025-10-27	43.900	43.900	43.210	43.850	43.850	340
2025-10-24	45.150	45.950	45.150	45.550	45.550	2,150
2025-10-23	44.500	44.600	44.500	44.600	44.600	130
2025-10-22	44.760	44.950	44.010	44.010	44.010	130
2025-10-21	49.750	49.750	49.250	49.250	49.250	150
2025-10-20	47.250	49.000	47.250	48.400	48.400	1,538
2025-10-17	45.800	46.790	45.800	46.790	46.790	103
2025-10-16	47.850	47.850	47.390	47.390	47.390	160
2025-10-15	49.120	49.250	49.000	49.000	49.000	180
2025-10-14	45.800	45.800	45.800	45.800	45.800	100
2025-10-13	48.800	48.800	48.800	48.800	48.800	110
2025-10-10	50.120	50.120	49.120	49.840	49.840	414
2025-10-09	52.050	52.050	51.100	51.100	51.100	281
2025-10-08	52.150	52.150	51.990	52.050	52.050	107
2025-10-07	46.750	46.750	46.750	46.750	46.750	1
2025-10-06	45.850	47.250	45.850	46.850	46.850	1,731
2025-10-03	47.120	47.120	47.120	47.120	47.120	0
2025-10-02	46.480	47.120	46.480	47.120	47.120	83
2025-10-01	43.380	44.000	43.240	43.600	43.600	70
2025-09-30	42.840	43.340	42.730	43.340	43.340	48
2025-09-29	41.680	42.600	41.680	42.600	42.600	76
2025-09-26	39.320	39.720	39.320	39.720	39.720	13
2025-09-25	39.990	39.990	39.990	39.990	39.990	0
2025-09-24	39.990	39.990	39.990	39.990	39.990	0
2025-09-23	40.320	40.320	39.990	39.990	39.990	7
2025-09-22	42.020	42.880	42.020	42.880	42.880	120
2025-09-19	41.690	42.260	41.690	42.260	42.260	4,077
2025-09-18	35.120	35.120	35.120	35.120	35.120	0
2025-09-17	35.120	35.120	35.120	35.120	35.120	0
2025-09-16	35.120	35.120	35.120	35.120	35.120	0
2025-09-15	35.120	35.120	35.120	35.120	35.120	0
2025-09-12	35.120	35.120	35.120	35.120	35.120	0
2025-09-11	35.120	35.120	35.120	35.120	35.120	0
2025-09-10	35.120	35.120	35.120	35.120	35.120	14
2025-09-09	37.580	37.580	35.600	35.600	35.600	57
2025-09-08	37.120	37.200	37.120	37.200	37.200	5
2025-09-05	35.600	35.600	35.600	35.600	35.600	0
2025-09-04	35.600	35.600	35.600	35.600	35.600	0
2025-09-03	35.600	35.600	35.600	35.600	35.600	0
2025-09-02	35.570	35.600	35.570	35.600	35.600	230
2025-09-01	35.280	35.280	35.280	35.280	35.280	0
2025-08-29	35.780	35.780	35.000	35.280	35.280	269
2025-08-28	35.780	35.780	35.780	35.780	35.780	310
2025-08-27	36.500	36.500	36.500	36.500	36.500	210
2025-08-26	37.160	37.160	37.100	37.100	37.100	250
2025-08-25	36.840	36.840	36.840	36.840	36.840	70
2025-08-22	36.680	36.680	36.680	36.680	36.680	10
2025-08-21	36.100	36.100	36.100	36.100	36.100	10
2025-08-20	36.090	36.480	36.000	36.480	36.480	604
2025-08-19	36.910	36.910	36.910	36.910	36.910	70
2025-08-18	39.450	39.450	39.450	39.450	39.450	60
2025-08-15	40.790	40.790	40.400	40.400	40.400	161
2025-08-14	39.350	39.760	39.350	39.420	39.420	74
2025-08-13	39.750	39.840	39.400	39.840	39.840	71
2025-08-12	37.950	37.950	37.950	37.950	37.950	390

← NewerPage 5 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.