NASDAQ:CRSP | Historical Stock Price | CRISPR Therapeutics AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.39$23.07$39.76$68.52$118.10$203.532016-10-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$60.90$60.901,392,200——
2019-12-30$61.84$61.841,473,400——
2019-12-27$66.01$66.011,005,200——
2019-12-26$66.75$66.751,295,800——
2019-12-24$67.23$67.23371,400——
2019-12-23$67.88$67.88924,100——
2019-12-20$68.06$68.061,025,800——
2019-12-19$65.14$65.14883,000——
2019-12-18$65.39$65.39672,000——
2019-12-17$65.95$65.95693,900——
2019-12-16$66.33$66.33921,100——
2019-12-13$65.36$65.36739,600——
2019-12-12$66.03$66.031,136,400——
2019-12-11$65.65$65.651,040,900——
2019-12-10$67.63$67.63933,000——
2019-12-09$67.45$67.451,685,600——
2019-12-06$72.37$72.37893,800——
2019-12-05$70.71$70.711,076,200——
2019-12-04$72.10$72.101,328,600——
2019-12-03$73.13$73.131,482,100——
2019-12-02$68.62$68.621,567,600——
2019-11-29$71.65$71.651,013,800——
2019-11-27$68.11$68.111,378,600——
2019-11-26$68.76$68.761,441,100——
2019-11-25$65.67$65.671,500,300——
2019-11-22$62.20$62.201,854,300——
2019-11-21$59.39$59.395,134,800——
2019-11-20$67.42$67.422,665,900——
2019-11-19$68.46$68.465,679,900——
2019-11-18$58.53$58.53808,900——
2019-11-15$56.87$56.87762,800——
2019-11-14$55.06$55.06647,100——
2019-11-13$55.00$55.001,085,400——
2019-11-12$53.58$53.581,634,700——
2019-11-11$50.91$50.91284,200——
2019-11-08$50.54$50.54591,000——
2019-11-07$49.01$49.01564,700——
2019-11-06$48.45$48.45712,700——
2019-11-05$47.22$47.22671,600——
2019-11-04$48.78$48.78724,400——
2019-11-01$50.89$50.89679,900——
2019-10-31$50.37$50.37925,600——
2019-10-30$52.04$52.041,622,300——
2019-10-29$48.92$48.921,267,200——
2019-10-28$44.85$44.851,368,400——
2019-10-25$39.85$39.85255,800——
2019-10-24$39.77$39.77246,200——
2019-10-23$39.23$39.23189,400——
2019-10-22$39.00$39.00666,400——
2019-10-21$40.05$40.05770,800——
2019-10-18$37.91$37.91394,400——
2019-10-17$37.91$37.91282,600——
2019-10-16$37.75$37.75444,100——
2019-10-15$37.96$37.96374,100——
2019-10-14$36.68$36.68381,100——
2019-10-11$36.96$36.96592,300——
2019-10-10$36.81$36.81832,300——
2019-10-09$36.73$36.73581,400——
2019-10-08$37.36$37.361,182,900——
2019-10-07$41.08$41.08462,500——
2019-10-04$39.64$39.64465,000——
2019-10-03$38.79$38.79491,000——
2019-10-02$39.09$39.09660,300——
2019-10-01$38.53$38.53823,000——
2019-09-30$40.99$40.99435,400——
2019-09-27$42.36$42.36670,300——
2019-09-26$42.45$42.45465,900——
2019-09-25$45.06$45.06232,000——
2019-09-24$45.95$45.95518,900——
2019-09-23$47.70$47.70116,200——
2019-09-20$48.33$48.33263,100——
2019-09-19$47.51$47.51385,300——
2019-09-18$49.40$49.40276,400——
2019-09-17$49.22$49.22387,200——
2019-09-16$49.67$49.67356,100——
2019-09-13$47.67$47.67250,600——
2019-09-12$48.04$48.04266,700——
2019-09-11$47.87$47.87347,400——
2019-09-10$46.20$46.20231,500——
2019-09-09$45.43$45.43428,400——
2019-09-06$45.79$45.79442,900——
2019-09-05$46.89$46.89285,100——
2019-09-04$45.48$45.48334,800——
2019-09-03$44.82$44.82408,500——
2019-08-30$46.21$46.21195,800——
2019-08-29$46.74$46.74347,200——
2019-08-28$46.09$46.09214,300——
2019-08-27$44.64$44.64791,800——
2019-08-26$46.71$46.71261,500——
2019-08-23$46.63$46.63373,400——
2019-08-22$48.86$48.86321,800——
2019-08-21$48.98$48.98419,200——
2019-08-20$48.52$48.52430,100——
2019-08-19$48.58$48.58352,000——
2019-08-16$47.55$47.55374,100——
2019-08-15$46.10$46.10268,800——
2019-08-14$46.27$46.27392,200——
2019-08-13$47.27$47.27453,700——
2019-08-12$48.94$48.94381,300——
2019-08-09$50.00$50.00897,500——
2019-08-08$49.05$49.05622,800——
2019-08-07$48.00$48.00520,800——
2019-08-06$47.50$47.501,024,600——
2019-08-05$45.00$45.001,253,000——
2019-08-02$49.89$49.89574,800——
2019-08-01$52.56$52.56612,300——
2019-07-31$50.69$50.69841,300——
2019-07-30$50.72$50.72838,500——
2019-07-29$51.32$51.32495,400——
2019-07-26$51.92$51.921,463,300——
2019-07-25$49.66$49.66505,400——
2019-07-24$49.14$49.14505,900——
2019-07-23$49.11$49.11652,500——
2019-07-22$49.39$49.39428,700——
2019-07-19$49.04$49.04344,400——
2019-07-18$49.72$49.72447,500——
2019-07-17$49.24$49.24422,000——
2019-07-16$48.50$48.50438,200——
2019-07-15$49.28$49.28278,700——
2019-07-12$49.11$49.11287,400——
2019-07-11$49.18$49.18411,800——
2019-07-10$49.83$49.83617,200——
2019-07-09$48.03$48.03357,600——
2019-07-08$47.31$47.31389,700——
2019-07-05$47.59$47.59369,800——
2019-07-03$47.90$47.90268,400——
2019-07-02$46.89$46.89388,400——
2019-07-01$47.71$47.71442,200——
2019-06-28$47.10$47.101,961,900——
2019-06-27$45.36$45.36339,800——
2019-06-26$43.92$43.92290,200——
2019-06-25$43.98$43.98480,500——
2019-06-24$43.35$43.35377,800——
2019-06-21$45.41$45.41884,600——
2019-06-20$44.35$44.35876,500——
2019-06-19$46.95$46.95404,000——
2019-06-18$48.20$48.201,164,600——
2019-06-17$47.07$47.07954,400——
2019-06-14$43.27$43.27351,100——
2019-06-13$44.26$44.26615,600——
2019-06-12$43.53$43.53418,200——
2019-06-11$43.52$43.52709,300——
2019-06-10$44.38$44.381,124,000——
2019-06-07$42.88$42.881,866,600——
2019-06-06$37.25$37.25305,900——
2019-06-05$37.53$37.53269,400——
2019-06-04$37.26$37.26357,500——
2019-06-03$35.99$35.99381,100——
2019-05-31$35.57$35.57306,100——
2019-05-30$36.59$36.59235,000——
2019-05-29$36.86$36.86355,000——
2019-05-28$36.72$36.72346,400——
2019-05-24$37.00$37.00303,600——
2019-05-23$36.81$36.81529,400——
2019-05-22$38.82$38.82308,500——
2019-05-21$39.43$39.43318,000——
2019-05-20$37.69$37.69276,900——
2019-05-17$38.83$38.83296,800——
2019-05-16$39.44$39.44455,400——
2019-05-15$38.67$38.67278,300——
2019-05-14$37.62$37.62533,900——
2019-05-13$37.75$37.75620,800——
2019-05-10$40.59$40.59344,500——
2019-05-09$39.99$39.99413,300——
2019-05-08$39.86$39.86400,200——
2019-05-07$39.16$39.16507,800——
2019-05-06$42.09$42.09601,100——
2019-05-03$40.57$40.57448,600——
2019-05-02$40.28$40.28553,600——
2019-05-01$38.82$38.82593,300——
2019-04-30$40.19$40.191,300,200——
2019-04-29$40.28$40.28640,200——
2019-04-26$41.02$41.02703,500——
2019-04-25$39.56$39.56631,500——
2019-04-24$38.57$38.57370,800——
2019-04-23$38.68$38.68548,400——
2019-04-22$37.25$37.25389,800——
2019-04-18$36.26$36.26530,400——
2019-04-17$36.43$36.431,586,000——
2019-04-16$39.08$39.081,162,500——
2019-04-15$37.15$37.15341,000——
2019-04-12$37.91$37.91335,600——
2019-04-11$37.51$37.51547,500——
2019-04-10$38.82$38.82357,300——
2019-04-09$37.68$37.68408,300——
2019-04-08$38.67$38.67456,900——
2019-04-05$38.42$38.42359,000——
2019-04-04$38.15$38.15413,200——
2019-04-03$38.24$38.24458,300——
2019-04-02$37.90$37.90812,000——
2019-04-01$35.45$35.45431,500——
2019-03-29$35.72$35.72444,900——
2019-03-28$34.93$34.93290,800——
2019-03-27$34.21$34.21396,400——
2019-03-26$34.83$34.83489,500——
2019-03-25$34.19$34.19761,200——
2019-03-22$35.59$35.59708,900——
2019-03-21$37.86$37.86531,200——
2019-03-20$37.10$37.10495,300——
2019-03-19$37.24$37.24545,800——
2019-03-18$37.88$37.88700,600——
2019-03-15$38.64$38.64637,000——
2019-03-14$38.55$38.55406,400——
2019-03-13$39.43$39.43682,600——
2019-03-12$39.41$39.41460,800——
2019-03-11$39.04$39.04509,800——
2019-03-08$37.70$37.70595,300——
2019-03-07$38.70$38.70554,900——
2019-03-06$38.39$38.39974,300——
2019-03-05$40.87$40.871,363,500——
2019-03-04$39.92$39.922,229,800——
2019-03-01$39.97$39.971,877,000——
2019-02-28$35.39$35.39665,600——
2019-02-27$36.73$36.73891,900——
2019-02-26$36.20$36.201,377,200——
2019-02-25$39.65$39.654,110,100——
2019-02-22$31.67$31.67628,000——
2019-02-21$31.18$31.18498,000——
2019-02-20$31.99$31.99408,700——
2019-02-19$32.41$32.41510,400——
2019-02-15$31.52$31.52416,600——
2019-02-14$30.93$30.93277,200——
2019-02-13$31.11$31.11361,100——
2019-02-12$31.64$31.64427,800——
2019-02-11$31.13$31.13522,600——
2019-02-08$30.39$30.39704,400——
2019-02-07$29.78$29.78928,900——
2019-02-06$32.63$32.63339,300——
2019-02-05$32.44$32.44384,900——
2019-02-04$32.58$32.58515,900——
2019-02-01$31.92$31.92487,900——
2019-01-31$32.43$32.43494,400——
2019-01-30$32.24$32.24590,400——
2019-01-29$30.97$30.97656,300——
2019-01-28$31.17$31.171,039,800——
2019-01-25$33.20$33.20561,400——
2019-01-24$32.29$32.29590,200——
2019-01-23$31.40$31.401,565,100——
2019-01-22$33.08$33.082,728,500——
2019-01-18$37.13$37.13670,800——
2019-01-17$35.88$35.88364,800——
2019-01-16$35.40$35.40613,600——
2019-01-15$35.39$35.39545,800——
2019-01-14$34.15$34.15472,000——
2019-01-11$35.15$35.15447,300——
2019-01-10$34.57$34.571,288,300——
2019-01-09$36.73$36.731,427,500——
2019-01-08$34.01$34.01905,500——
2019-01-07$34.22$34.221,251,300——
2019-01-04$30.27$30.27909,200——
2019-01-03$28.02$28.021,033,200——
2019-01-02$29.87$29.87877,500——