CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	26.820	26.820	26.820	26.820	26.820	10
2025-05-15	24.760	24.800	24.760	24.800	24.800	250
2025-05-14	26.370	26.370	25.110	25.110	25.110	60
2025-05-13	25.770	25.770	25.770	25.770	25.770	200
2025-05-12	26.500	26.700	26.500	26.700	26.700	101
2025-05-09	24.400	24.400	24.400	24.400	24.400	0
2025-05-08	24.400	24.400	24.400	24.400	24.400	0
2025-05-07	24.400	24.400	24.400	24.400	24.400	75
2025-05-06	26.050	26.050	24.150	24.150	24.150	4,507
2025-05-05	26.400	26.400	26.400	26.400	26.400	0
2025-05-02	26.400	26.400	26.400	26.400	26.400	0
2025-04-30	26.400	26.400	26.400	26.400	26.400	1
2025-04-29	27.180	27.180	27.180	27.180	27.180	0
2025-04-28	27.750	27.750	27.180	27.180	27.180	21
2025-04-25	27.510	27.510	27.510	27.510	27.510	10
2025-04-24	28.600	28.600	28.600	28.600	28.600	0
2025-04-23	28.740	28.830	28.600	28.600	28.600	5,099
2025-04-22	28.140	28.140	28.140	28.140	28.140	100
2025-04-17	28.600	28.600	28.600	28.600	28.600	0
2025-04-16	28.600	28.600	28.600	28.600	28.600	0
2025-04-15	28.880	28.880	28.600	28.600	28.600	2
2025-04-14	28.050	28.740	27.960	27.960	27.960	32
2025-04-11	23.380	23.380	23.380	23.380	23.380	0
2025-04-10	23.380	23.380	23.380	23.380	23.380	0
2025-04-09	23.380	23.380	23.380	23.380	23.380	0
2025-04-08	24.720	24.720	23.380	23.380	23.380	109
2025-04-07	22.480	23.990	22.480	23.380	23.380	36
2025-04-04	23.010	23.010	23.010	23.010	23.010	0
2025-04-03	23.010	23.010	23.010	23.010	23.010	16
2025-04-02	23.860	23.860	23.860	23.860	23.860	2
2025-04-01	23.860	23.860	23.860	23.860	23.860	10
2025-03-31	24.410	24.410	24.110	24.110	24.110	14
2025-03-28	27.550	27.550	27.550	27.550	27.550	0
2025-03-27	28.010	28.050	27.510	27.550	27.550	139
2025-03-26	29.400	29.400	29.400	29.400	29.400	0
2025-03-25	29.400	29.400	29.400	29.400	29.400	14
2025-03-24	29.400	29.400	29.400	29.400	29.400	0
2025-03-21	29.400	29.400	29.400	29.400	29.400	7
2025-03-20	29.280	29.280	29.280	29.280	29.280	0
2025-03-19	29.280	29.280	29.280	29.280	29.280	16
2025-03-18	31.320	31.320	31.320	31.320	31.320	0
2025-03-17	31.320	31.320	31.320	31.320	31.320	0
2025-03-14	31.320	31.320	31.320	31.320	31.320	0
2025-03-13	31.320	31.320	31.320	31.320	31.320	0
2025-03-12	31.320	31.320	31.320	31.320	31.320	1
2025-03-11	31.520	31.520	31.520	31.520	31.520	0
2025-03-10	31.520	31.520	31.520	31.520	31.520	8
2025-03-07	32.000	32.000	32.000	32.000	32.000	0
2025-03-06	32.000	32.000	32.000	32.000	32.000	0
2025-03-05	32.000	32.000	32.000	32.000	32.000	0
2025-02-28	32.000	32.000	32.000	32.000	32.000	0
2025-02-27	32.000	32.000	32.000	32.000	32.000	6
2025-02-26	32.310	32.310	32.310	32.310	32.310	2
2025-02-25	33.690	33.690	32.520	32.520	32.520	36
2025-02-24	35.960	35.960	35.960	35.960	35.960	0
2025-02-21	35.960	35.960	35.960	35.960	35.960	0
2025-02-20	35.960	35.960	35.960	35.960	35.960	102
2025-02-19	35.050	35.050	35.050	35.050	35.050	0
2025-02-18	35.050	35.050	35.050	35.050	35.050	0
2025-02-17	35.050	35.050	35.050	35.050	35.050	5

← NewerPage 7 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.