CRSP - CRISPR Therapeutics AG
57.33
-2.670 -4.657%
Share volume: 1,539,439
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$60.00
-2.67
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $58.63 | $58.63 | $59.82 | $59.82 | $56.55 | $56.55 | $57.33 | $57.33 | 1,539,439 | $1,539,439.00 |
| 03-04-2026 | $58.82 | $58.82 | $60.60 | $60.60 | $57.75 | $57.75 | $60.00 | $60.00 | 1,173,963 | $1,173,963.00 |
| 03-03-2026 | $58.01 | $58.01 | $59.37 | $59.37 | $56.41 | $56.41 | $58.06 | $58.06 | 1,470,493 | $1,470,493.00 |
| 03-02-2026 | $58.04 | $58.04 | $61.00 | $61.00 | $57.25 | $57.25 | $60.77 | $60.77 | 1,332,751 | $1,332,751.00 |
| 02-27-2026 | $59.50 | $59.50 | $61.49 | $61.49 | $58.50 | $58.50 | $60.14 | $60.14 | 1,690,620 | $1,690,620.00 |
| 02-26-2026 | $54.87 | $54.87 | $61.76 | $61.76 | $53.75 | $53.75 | $61.74 | $61.74 | 3,663,336 | $3,663,336.00 |
| 02-25-2026 | $57.57 | $57.57 | $58.50 | $58.50 | $55.14 | $55.14 | $55.20 | $55.20 | 1,223,077 | $1,223,077.00 |
| 02-24-2026 | $54.04 | $54.04 | $57.30 | $57.30 | $54.01 | $54.01 | $56.77 | $56.77 | 1,690,103 | $1,690,103.00 |
| 02-23-2026 | $52.21 | $52.21 | $54.83 | $54.83 | $52.02 | $52.02 | $53.98 | $53.98 | 1,280,714 | $1,280,714.00 |
| 02-20-2026 | $54.04 | $54.04 | $55.05 | $55.05 | $52.92 | $52.92 | $53.46 | $53.46 | 1,297,665 | $1,297,665.00 |