CRISPR Therapeutics AG - Common Shares (NQ:CRSP)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2026	54.87	61.76	53.75	61.74	3,657,983	+6.54(+11.85%)
Feb 25, 2026	57.57	58.50	55.14	55.20	1,220,698	-1.57(-2.77%)
Feb 24, 2026	54.04	57.30	54.01	56.77	1,688,839	+2.79(+5.17%)
Feb 23, 2026	52.21	54.83	52.02	53.98	1,278,811	+0.52(+0.97%)
Feb 20, 2026	54.03	55.05	53.00	53.46	1,297,667	-1.18(-2.16%)
Feb 19, 2026	52.01	54.70	52.00	54.64	981,773	+1.12(+2.09%)
Feb 18, 2026	52.88	54.03	52.59	53.52	1,232,590	+0.35(+0.66%)
Feb 17, 2026	53.00	54.44	51.92	53.17	1,686,723	+0.10(+0.19%)
Feb 13, 2026	49.74	54.10	49.62	53.07	2,465,672	+4.14(+8.46%)
Feb 12, 2026	48.66	49.00	47.39	48.93	1,525,207	+0.61(+1.26%)
Feb 11, 2026	49.30	49.30	46.48	48.32	1,336,690	-0.51(-1.04%)
Feb 10, 2026	49.36	50.63	48.69	48.83	1,311,961	-0.87(-1.75%)
Feb 09, 2026	48.52	49.83	47.37	49.70	1,405,731	+0.96(+1.97%)
Feb 06, 2026	47.22	48.99	46.27	48.74	1,669,534	+2.86(+6.23%)
Feb 05, 2026	48.85	49.63	45.53	45.88	2,621,378	-4.29(-8.55%)
Feb 04, 2026	51.89	52.37	48.82	50.17	1,854,901	-1.83(-3.52%)
Feb 03, 2026	51.23	53.00	50.61	52.00	1,383,323	+0.69(+1.34%)
Feb 02, 2026	49.50	51.92	49.10	51.31	1,712,431	+1.35(+2.70%)
Jan 30, 2026	52.12	53.84	49.73	49.96	2,243,457	-3.39(-6.35%)
Jan 29, 2026	53.03	54.09	52.67	53.35	1,564,789	-0.34(-0.63%)
Jan 28, 2026	54.30	54.63	53.07	53.69	1,217,052	-0.57(-1.05%)
Jan 27, 2026	55.50	56.69	53.57	54.26	1,354,445	-0.39(-0.71%)
Jan 26, 2026	54.77	55.71	53.72	54.65	1,349,739	-0.87(-1.57%)
Jan 23, 2026	60.70	60.70	55.05	55.52	2,393,078	-5.29(-8.70%)
Jan 22, 2026	54.53	60.86	54.22	60.81	3,424,239	+6.08(+11.11%)
Jan 21, 2026	52.14	54.80	51.80	54.73	1,569,244	+2.12(+4.03%)
Jan 20, 2026	52.02	53.46	51.00	52.61	1,807,570	-0.90(-1.68%)
Jan 16, 2026	54.15	54.75	53.10	53.51	1,409,277	-0.70(-1.29%)
Jan 15, 2026	56.92	57.31	54.04	54.21	1,492,941	-2.68(-4.71%)
Jan 14, 2026	55.99	57.99	55.30	56.89	1,767,923	+0.71(+1.26%)
Jan 13, 2026	55.69	56.64	54.12	56.18	1,539,799	+0.88(+1.59%)
Jan 12, 2026	54.00	55.70	53.37	55.30	1,943,415	+1.46(+2.71%)
Jan 09, 2026	56.96	57.37	53.68	53.84	2,100,796	-2.56(-4.54%)
Jan 08, 2026	57.74	57.74	56.03	56.40	1,509,320	-1.59(-2.74%)
Jan 07, 2026	58.72	59.89	57.30	57.99	1,898,593	-0.20(-0.34%)
Jan 06, 2026	55.13	60.73	54.90	58.19	2,862,673	+3.04(+5.51%)
Jan 05, 2026	53.82	55.52	53.73	55.15	1,934,979	+1.38(+2.57%)
Jan 02, 2026	52.72	54.27	52.10	53.77	1,373,190	+1.33(+2.54%)
Dec 31, 2025	53.13	53.46	52.35	52.44	1,383,495	-0.75(-1.41%)
Dec 30, 2025	54.06	54.12	52.98	53.19	1,363,136	-0.78(-1.45%)
Dec 29, 2025	54.58	55.41	53.80	53.97	1,276,383	-1.11(-2.02%)
Dec 26, 2025	56.48	56.54	53.76	55.08	1,410,638	-1.63(-2.87%)
Dec 24, 2025	56.45	56.83	55.21	56.71	652,970	+0.25(+0.44%)
Dec 23, 2025	57.10	57.24	55.81	56.46	1,341,461	-1.45(-2.50%)
Dec 22, 2025	56.02	59.18	54.50	57.91	2,101,588	+2.05(+3.67%)
Dec 19, 2025	55.35	56.68	55.00	55.86	3,290,424	+1.02(+1.86%)
Dec 18, 2025	54.90	57.03	54.77	54.84	1,334,955	+0.10(+0.18%)
Dec 17, 2025	55.74	58.00	54.60	54.74	1,172,527	-1.23(-2.20%)
Dec 16, 2025	55.68	57.58	55.29	55.97	1,144,096	-0.28(-0.50%)
Dec 15, 2025	57.12	58.35	55.65	56.25	1,564,369	-0.43(-0.76%)
Dec 12, 2025	57.95	58.50	55.52	56.68	1,402,461	-1.41(-2.43%)
Dec 11, 2025	56.85	59.24	56.61	58.09	1,348,477	+0.50(+0.87%)
Dec 10, 2025	56.34	58.47	54.41	57.59	1,569,181	+0.55(+0.96%)
Dec 09, 2025	57.00	58.00	55.65	57.04	2,167,925	-0.32(-0.56%)
Dec 08, 2025	58.12	58.76	56.68	57.36	1,308,841	+0.48(+0.84%)
Dec 05, 2025	58.17	58.76	56.01	56.88	1,660,257	-1.30(-2.23%)
Dec 04, 2025	55.99	59.77	54.93	58.18	3,100,613	+2.19(+3.91%)
Dec 03, 2025	51.49	56.01	51.16	55.99	1,943,758	+4.41(+8.55%)
Dec 02, 2025	52.43	53.03	51.20	51.58	1,415,132	-0.59(-1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.