CRISPR Therapeutics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	36.000	36.000	35.020	35.020	35.020	197
2025-02-13	31.100	31.100	31.100	31.100	31.100	0
2025-02-12	32.200	32.200	31.010	31.100	31.100	340
2025-02-11	28.000	28.000	28.000	28.000	28.000	2
2025-02-10	30.480	30.480	30.480	30.480	30.480	0
2025-02-07	30.480	30.480	30.480	30.480	30.480	0
2025-02-06	30.480	30.480	30.480	30.480	30.480	0
2025-02-05	30.480	30.480	30.480	30.480	30.480	20
2025-02-04	29.200	29.200	29.200	29.200	29.200	0
2025-02-03	29.200	29.200	29.200	29.200	29.200	1
2025-01-31	30.480	30.480	30.480	30.480	30.480	0
2025-01-30	30.480	30.480	30.480	30.480	30.480	186
2025-01-29	30.190	30.190	30.190	30.190	30.190	6
2025-01-28	32.730	32.730	30.190	30.190	30.190	10
2025-01-27	32.400	32.400	32.400	32.400	32.400	0
2025-01-24	33.020	33.020	32.320	32.400	32.400	56
2025-01-23	31.280	31.280	31.280	31.280	31.280	0
2025-01-22	31.280	31.280	31.280	31.280	31.280	0
2025-01-21	31.280	31.280	31.280	31.280	31.280	50
2025-01-20	31.090	31.090	31.090	31.090	31.090	100
2025-01-17	30.660	30.660	30.660	30.660	30.660	0
2025-01-16	30.480	30.660	30.480	30.660	30.660	834
2025-01-15	28.230	28.230	28.230	28.230	28.230	0
2025-01-14	28.230	28.230	28.230	28.230	28.230	0
2025-01-13	29.730	30.480	27.980	28.230	28.230	199
2025-01-10	31.520	31.520	31.520	31.520	31.520	0
2025-01-09	31.520	31.520	31.520	31.520	31.520	0
2025-01-08	31.520	31.520	31.520	31.520	31.520	0
2025-01-07	31.520	31.520	31.520	31.520	31.520	0
2025-01-06	31.520	31.520	31.520	31.520	31.520	0
2025-01-03	31.520	31.520	31.520	31.520	31.520	0
2025-01-02	31.520	31.520	31.520	31.520	31.520	100
2024-12-30	29.990	29.990	29.630	29.630	29.630	110
2024-12-27	31.590	31.590	31.590	31.590	31.590	0
2024-12-26	31.590	31.590	31.590	31.590	31.590	1
2024-12-23	31.320	31.320	31.320	31.320	31.320	16
2024-12-20	29.990	30.570	29.990	30.570	30.570	84
2024-12-19	31.930	31.930	31.930	31.930	31.930	1
2024-12-18	34.080	34.080	34.080	34.080	34.080	15
2024-12-17	34.000	34.000	34.000	34.000	34.000	0
2024-12-16	34.000	34.000	34.000	34.000	34.000	100
2024-12-12	35.120	35.120	35.120	35.120	35.120	10
2024-12-11	38.320	38.320	38.320	38.320	38.320	0
2024-12-10	38.320	38.320	38.320	38.320	38.320	0
2024-12-09	40.110	40.110	38.320	38.320	38.320	289
2024-12-06	37.560	37.560	37.560	37.560	37.560	1
2024-12-05	37.280	37.280	37.280	37.280	37.280	30
2024-12-04	37.280	37.280	37.280	37.280	37.280	0
2024-12-03	37.280	37.280	37.280	37.280	37.280	0
2024-12-02	37.280	37.280	37.280	37.280	37.280	0
2024-11-29	37.280	37.280	37.280	37.280	37.280	0
2024-11-28	37.280	37.280	37.280	37.280	37.280	2
2024-11-27	37.040	37.040	37.040	37.040	37.040	5
2024-11-26	35.640	35.640	35.480	35.480	35.480	6
2024-11-25	36.660	36.660	36.660	36.660	36.660	500
2024-11-22	34.020	34.020	34.020	34.020	34.020	0
2024-11-21	34.020	34.020	34.020	34.020	34.020	0
2024-11-19	34.140	34.140	34.020	34.020	34.020	11
2024-11-18	37.590	37.590	37.590	37.590	37.590	0
2024-11-14	37.590	37.590	37.590	37.590	37.590	10

← NewerPage 8 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.