5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+0.02%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
+2.06%
1 YEAR PERFORMANCE
+0.94%
CRISPR Therapeutics AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $52.88 | $53.52 (1.21%) | $54.04 | $52.59 | 946.78 K | $4.81 B |
| 02/17/2026 | $53.00 | $53.17 (0.32%) | $54.44 | $51.92 | 1.69 M | $4.78 B |
| 02/13/2026 | $49.74 | $53.07 (6.69%) | $54.10 | $49.62 | 2.47 M | $4.77 B |
| 02/12/2026 | $48.66 | $48.93 (0.55%) | $49.00 | $47.39 | 1.53 M | $4.47 B |
| 02/11/2026 | $49.30 | $48.32 (-1.99%) | $49.30 | $46.48 | 1.34 M | $4.41 B |
| 02/10/2026 | $49.36 | $48.83 (-1.07%) | $50.63 | $48.69 | 1.31 M | $4.46 B |
| 02/09/2026 | $48.52 | $49.70 (2.43%) | $49.83 | $47.37 | 1.41 M | $4.54 B |
| 02/06/2026 | $47.22 | $48.74 (3.22%) | $48.99 | $46.27 | 1.67 M | $4.45 B |
| 02/05/2026 | $48.86 | $45.88 (-6.1%) | $49.63 | $45.53 | 2.63 M | $4.19 B |
| 02/04/2026 | $51.89 | $50.17 (-3.31%) | $52.37 | $48.82 | 1.86 M | $4.58 B |
| 02/03/2026 | $51.23 | $52.00 (1.5%) | $53.00 | $50.61 | 1.39 M | $4.75 B |
| 02/02/2026 | $49.50 | $51.31 (3.66%) | $51.92 | $49.10 | 1.71 M | $4.68 B |
| 01/30/2026 | $52.12 | $49.96 (-4.14%) | $53.84 | $49.73 | 2.24 M | $4.56 B |
| 01/29/2026 | $53.03 | $53.35 (0.6%) | $54.09 | $52.67 | 1.57 M | $4.87 B |
| 01/28/2026 | $54.30 | $53.69 (-1.12%) | $54.63 | $53.07 | 1.22 M | $4.90 B |
| 01/27/2026 | $55.50 | $54.26 (-2.23%) | $56.69 | $53.57 | 1.36 M | $4.95 B |
| 01/26/2026 | $54.77 | $54.65 (-0.22%) | $55.71 | $53.72 | 1.35 M | $4.99 B |
| 01/23/2026 | $60.70 | $55.52 (-8.53%) | $60.70 | $55.05 | 2.39 M | $5.07 B |
| 01/22/2026 | $54.53 | $60.81 (11.52%) | $60.86 | $54.22 | 3.43 M | $5.55 B |
| 01/21/2026 | $52.14 | $54.73 (4.97%) | $54.81 | $51.80 | 1.57 M | $5.00 B |
| 01/20/2026 | $52.02 | $52.61 (1.13%) | $53.46 | $51.00 | 1.81 M | $4.80 B |
| 01/16/2026 | $54.15 | $53.51 (-1.18%) | $54.75 | $53.10 | 1.41 M | $4.89 B |
| 01/15/2026 | $56.92 | $54.21 (-4.76%) | $57.31 | $54.04 | 1.51 M | $4.95 B |
| 01/14/2026 | $55.99 | $56.89 (1.61%) | $57.99 | $55.30 | 1.77 M | $5.19 B |
| 01/13/2026 | $55.69 | $56.18 (0.88%) | $56.64 | $54.12 | 1.54 M | $5.13 B |
| 01/12/2026 | $54.00 | $55.30 (2.41%) | $55.70 | $53.37 | 1.95 M | $5.05 B |
| 01/09/2026 | $56.96 | $53.84 (-5.48%) | $57.37 | $53.68 | 2.10 M | $4.92 B |
| 01/08/2026 | $57.75 | $56.40 (-2.34%) | $57.75 | $56.03 | 1.51 M | $4.91 B |
| 01/07/2026 | $58.72 | $57.99 (-1.24%) | $59.89 | $57.30 | 1.90 M | $5.05 B |
| 01/06/2026 | $55.13 | $58.19 (5.55%) | $60.73 | $54.90 | 2.86 M | $5.07 B |
| 01/05/2026 | $53.82 | $55.15 (2.47%) | $55.52 | $53.73 | 1.94 M | $4.80 B |
| 01/02/2026 | $52.72 | $53.77 (1.99%) | $54.27 | $52.10 | 1.37 M | $4.68 B |
| 12/31/2025 | $53.13 | $52.44 (-1.3%) | $53.46 | $52.35 | 1.38 M | $4.57 B |
| 12/30/2025 | $54.06 | $53.19 (-1.61%) | $54.12 | $52.98 | 1.36 M | $4.63 B |
| 12/29/2025 | $54.59 | $53.97 (-1.14%) | $55.41 | $53.80 | 1.28 M | $4.70 B |
| 12/26/2025 | $56.48 | $55.08 (-2.48%) | $56.54 | $53.76 | 1.41 M | $4.80 B |
| 12/24/2025 | $56.45 | $56.71 (0.46%) | $56.83 | $55.21 | 653.00 K | $4.94 B |
| 12/23/2025 | $57.10 | $56.46 (-1.12%) | $57.24 | $55.81 | 1.34 M | $4.92 B |
| 12/22/2025 | $56.02 | $57.91 (3.37%) | $59.18 | $54.50 | 2.10 M | $5.04 B |
| 12/19/2025 | $55.35 | $55.86 (0.92%) | $56.68 | $55.00 | 3.28 M | $4.86 B |
| 12/18/2025 | $54.90 | $54.84 (-0.11%) | $57.03 | $54.77 | 1.34 M | $4.77 B |
| 12/17/2025 | $55.74 | $54.74 (-1.79%) | $58.00 | $54.60 | 1.18 M | $4.77 B |
| 12/16/2025 | $55.68 | $55.97 (0.52%) | $57.58 | $55.29 | 1.14 M | $4.87 B |
| 12/15/2025 | $57.12 | $56.25 (-1.52%) | $58.35 | $55.65 | 1.57 M | $4.90 B |
| 12/12/2025 | $57.95 | $56.68 (-2.19%) | $58.50 | $55.52 | 1.40 M | $4.94 B |
| 12/11/2025 | $56.85 | $58.09 (2.18%) | $59.25 | $56.61 | 1.35 M | $5.06 B |
| 12/10/2025 | $56.34 | $57.59 (2.22%) | $58.47 | $54.41 | 1.57 M | $5.01 B |
| 12/09/2025 | $57.00 | $57.04 (0.07%) | $58.00 | $55.65 | 2.17 M | $4.97 B |
| 12/08/2025 | $58.12 | $57.36 (-1.31%) | $58.76 | $56.68 | 1.31 M | $4.99 B |
| 12/05/2025 | $58.18 | $56.88 (-2.23%) | $58.76 | $56.01 | 1.66 M | $4.95 B |
| 12/04/2025 | $55.99 | $58.18 (3.91%) | $59.77 | $54.93 | 3.11 M | $5.07 B |
| 12/03/2025 | $51.49 | $55.99 (8.74%) | $56.01 | $51.16 | 1.95 M | $4.88 B |
| 12/02/2025 | $52.43 | $51.58 (-1.62%) | $53.03 | $51.20 | 1.42 M | $4.49 B |
| 12/01/2025 | $52.30 | $52.17 (-0.25%) | $53.46 | $51.00 | 2.29 M | $4.54 B |
| 11/28/2025 | $52.84 | $53.47 (1.19%) | $54.00 | $51.50 | 1.41 M | $4.66 B |
| 11/26/2025 | $53.63 | $53.30 (-0.62%) | $53.78 | $52.30 | 2.08 M | $4.64 B |
| 11/25/2025 | $50.89 | $53.57 (5.27%) | $53.89 | $49.96 | 2.36 M | $4.66 B |
| 11/24/2025 | $50.40 | $51.25 (1.69%) | $51.51 | $49.31 | 2.49 M | $4.46 B |
| 11/21/2025 | $48.48 | $50.23 (3.61%) | $51.45 | $48.02 | 2.75 M | $4.37 B |
| 11/20/2025 | $51.61 | $49.29 (-4.5%) | $53.20 | $48.24 | 2.37 M | $4.29 B |
| 11/19/2025 | $53.83 | $50.73 (-5.76%) | $53.83 | $50.56 | 1.74 M | $4.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
