CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	38.420	38.420	38.420	38.420	38.420	490
2025-08-08	37.020	37.020	37.000	37.000	37.000	615
2025-08-07	38.000	38.000	37.900	37.900	37.900	655
2025-08-06	38.750	38.750	38.750	38.750	38.750	820
2025-08-05	41.800	41.800	36.660	38.520	38.520	2,289
2025-08-04	39.450	40.760	39.450	40.760	40.760	2,968
2025-08-01	38.880	39.050	37.960	39.050	39.050	5,779
2025-07-31	40.480	40.600	40.000	40.000	40.000	242
2025-07-30	41.600	41.640	40.000	40.000	40.000	528
2025-07-29	43.000	43.040	41.100	41.100	41.100	500
2025-07-28	45.250	45.250	44.890	45.250	45.250	573
2025-07-25	45.290	45.290	45.290	45.290	45.290	620
2025-07-24	46.260	46.260	45.500	45.510	45.510	3,635
2025-07-23	47.500	47.500	46.000	46.000	46.000	821
2025-07-22	44.500	45.500	43.000	45.500	45.500	717
2025-07-21	47.550	47.550	46.000	46.000	46.000	881
2025-07-18	44.370	45.080	44.210	45.080	45.080	1,192
2025-07-17	37.500	37.500	37.500	37.500	37.500	0
2025-07-16	37.200	37.500	37.200	37.500	37.500	13
2025-07-15	37.000	37.000	36.720	36.720	36.720	397
2025-07-14	39.090	39.090	38.640	38.800	38.800	36
2025-07-11	40.120	40.120	38.700	38.700	38.700	249
2025-07-10	40.990	43.700	40.420	40.420	40.420	428
2025-07-09	38.960	40.570	38.960	40.570	40.570	145
2025-07-08	35.010	35.010	35.010	35.010	35.010	0
2025-07-07	35.120	35.120	35.010	35.010	35.010	240
2025-07-04	34.600	34.600	34.600	34.600	34.600	0
2025-07-03	34.600	34.600	34.600	34.600	34.600	0
2025-07-02	34.140	34.600	34.070	34.600	34.600	40
2025-07-01	31.740	33.150	31.740	33.150	33.150	612
2025-06-30	32.460	34.050	32.460	33.300	33.300	600
2025-06-27	32.040	32.040	32.040	32.040	32.040	0
2025-06-26	32.460	32.460	32.000	32.040	32.040	318
2025-06-25	29.550	33.080	29.550	33.020	33.020	235
2025-06-24	29.550	29.550	29.550	29.550	29.550	0
2025-06-23	29.550	29.550	29.550	29.550	29.550	0
2025-06-20	29.550	29.550	29.550	29.550	29.550	0
2025-06-18	29.550	29.550	29.550	29.550	29.550	0
2025-06-17	29.530	29.550	29.450	29.550	29.550	4,651
2025-06-16	28.620	28.710	28.620	28.710	28.710	262
2025-06-13	28.510	28.510	28.510	28.510	28.510	1,800
2025-06-12	28.290	28.700	27.980	28.700	28.700	3,071
2025-06-11	30.450	30.450	29.540	29.540	29.540	18
2025-06-10	29.890	29.890	29.890	29.890	29.890	8
2025-06-09	29.050	29.050	29.050	29.050	29.050	5
2025-06-06	27.450	29.130	27.450	29.060	29.060	4,675
2025-06-05	26.250	27.500	26.250	27.500	27.500	1,803
2025-06-04	27.150	27.150	27.150	27.150	27.150	2
2025-06-03	26.760	26.760	26.730	26.730	26.730	323
2025-06-02	26.380	26.380	26.380	26.380	26.380	27
2025-05-30	26.280	26.280	26.280	26.280	26.280	0
2025-05-29	26.280	26.280	26.280	26.280	26.280	4
2025-05-28	26.790	26.790	26.790	26.790	26.790	0
2025-05-27	26.790	26.790	26.790	26.790	26.790	0
2025-05-26	26.620	26.790	26.620	26.790	26.790	135
2025-05-23	27.170	27.170	27.170	27.170	27.170	0
2025-05-22	27.170	27.170	27.170	27.170	27.170	0
2025-05-21	27.210	27.210	27.170	27.170	27.170	18
2025-05-20	27.990	27.990	27.990	27.990	27.990	5
2025-05-19	27.000	27.000	26.970	26.970	26.970	350

← NewerPage 6 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.