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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$153.11$153.112,486,300——
2020-12-30$161.57$161.571,723,900——
2020-12-29$157.83$157.834,130,600——
2020-12-28$168.93$168.932,750,600——
2020-12-24$168.50$168.501,353,100——
2020-12-23$173.23$173.232,483,700——
2020-12-22$170.08$170.084,021,600——
2020-12-21$166.84$166.845,416,400——
2020-12-18$148.61$148.611,207,400——
2020-12-17$149.13$149.13787,300——
2020-12-16$146.61$146.61919,000——
2020-12-15$149.97$149.971,282,200——
2020-12-14$150.06$150.062,018,500——
2020-12-11$148.41$148.411,404,300——
2020-12-10$154.26$154.261,786,300——
2020-12-09$146.63$146.632,081,900——
2020-12-08$146.47$146.471,876,000——
2020-12-07$149.72$149.724,274,400——
2020-12-04$147.54$147.542,089,600——
2020-12-03$140.46$140.461,777,100——
2020-12-02$131.54$131.541,044,800——
2020-12-01$129.58$129.581,727,900——
2020-11-30$126.92$126.921,540,100——
2020-11-27$121.55$121.551,124,300——
2020-11-25$110.00$110.00405,200——
2020-11-24$109.99$109.99504,000——
2020-11-23$110.00$110.00843,300——
2020-11-20$109.70$109.70842,900——
2020-11-19$109.24$109.24466,600——
2020-11-18$106.75$106.75668,400——
2020-11-17$108.57$108.57478,500——
2020-11-16$106.76$106.76672,000——
2020-11-13$103.96$103.96599,100——
2020-11-12$101.77$101.77401,400——
2020-11-11$100.64$100.64596,400——
2020-11-10$98.70$98.70671,700——
2020-11-09$99.65$99.65831,700——
2020-11-06$102.66$102.66757,200——
2020-11-05$103.34$103.341,137,100——
2020-11-04$95.51$95.511,236,200——
2020-11-03$86.82$86.82888,500——
2020-11-02$86.16$86.161,314,700——
2020-10-30$91.82$91.821,055,600——
2020-10-29$96.35$96.35820,800——
2020-10-28$94.71$94.71855,800——
2020-10-27$98.12$98.12954,700——
2020-10-26$94.13$94.131,026,600——
2020-10-23$92.65$92.651,141,600——
2020-10-22$90.16$90.161,960,300——
2020-10-21$92.22$92.224,107,800——
2020-10-20$106.70$106.70762,900——
2020-10-19$107.72$107.72980,900——
2020-10-16$109.83$109.832,107,200——
2020-10-15$99.89$99.89956,600——
2020-10-14$101.37$101.372,229,100——
2020-10-13$103.06$103.061,369,600——
2020-10-12$99.40$99.401,254,000——
2020-10-09$98.26$98.261,526,900——
2020-10-08$95.39$95.391,218,500——
2020-10-07$97.68$97.682,357,900——
2020-10-06$87.72$87.72699,500——
2020-10-05$86.75$86.75823,800——
2020-10-02$79.67$79.67799,400——
2020-10-01$83.34$83.34723,400——
2020-09-30$83.64$83.64423,800——
2020-09-29$84.99$84.99479,300——
2020-09-28$83.69$83.69520,100——
2020-09-25$84.09$84.09522,200——
2020-09-24$83.31$83.31534,700——
2020-09-23$84.69$84.69580,600——
2020-09-22$88.81$88.81491,000——
2020-09-21$85.13$85.13482,300——
2020-09-18$85.90$85.90643,100——
2020-09-17$85.14$85.14413,600——
2020-09-16$85.63$85.63462,900——
2020-09-15$84.93$84.93580,000——
2020-09-14$84.71$84.71668,800——
2020-09-11$79.98$79.98738,700——
2020-09-10$81.80$81.80676,000——
2020-09-09$85.25$85.25601,300——
2020-09-08$81.46$81.46636,900——
2020-09-04$82.02$82.021,570,300——
2020-09-03$85.69$85.691,278,900——
2020-09-02$93.93$93.93532,000——
2020-09-01$93.42$93.42779,500——
2020-08-31$93.46$93.46641,800——
2020-08-28$90.71$90.71434,000——
2020-08-27$89.42$89.42485,100——
2020-08-26$88.91$88.91494,900——
2020-08-25$88.92$88.92703,100——
2020-08-24$86.59$86.591,120,100——
2020-08-21$90.46$90.46984,500——
2020-08-20$91.76$91.761,974,900——
2020-08-19$100.64$100.642,786,900——
2020-08-18$94.92$94.92894,800——
2020-08-17$91.65$91.65608,100——
2020-08-14$89.50$89.50491,000——
2020-08-13$91.74$91.74580,500——
2020-08-12$91.31$91.31568,300——
2020-08-11$89.45$89.45713,300——
2020-08-10$90.77$90.77585,700——
2020-08-07$89.81$89.81834,100——
2020-08-06$92.94$92.94858,800——
2020-08-05$94.51$94.51971,900——
2020-08-04$94.57$94.57856,700——
2020-08-03$92.50$92.501,242,200——
2020-07-31$85.46$85.46945,300——
2020-07-30$86.36$86.36547,000——
2020-07-29$85.53$85.53630,800——
2020-07-28$86.40$86.401,019,500——
2020-07-27$92.12$92.12852,700——
2020-07-24$90.35$90.35986,000——
2020-07-23$90.80$90.80919,200——
2020-07-22$92.97$92.97476,800——
2020-07-21$93.55$93.55782,100——
2020-07-20$95.30$95.30934,600——
2020-07-17$92.35$92.35797,600——
2020-07-16$91.32$91.32780,000——
2020-07-15$93.32$93.32809,200——
2020-07-14$90.91$90.911,263,900——
2020-07-13$86.23$86.231,965,400——
2020-07-10$89.47$89.471,558,800——
2020-07-09$94.02$94.021,305,500——
2020-07-08$94.17$94.171,619,400——
2020-07-07$91.41$91.412,142,100——
2020-07-06$84.11$84.111,573,100——
2020-07-02$79.70$79.701,109,500——
2020-07-01$78.50$78.503,330,300——
2020-06-30$73.49$73.492,045,600——
2020-06-29$75.05$75.051,011,700——
2020-06-26$74.04$74.04881,500——
2020-06-25$76.05$76.05743,500——
2020-06-24$73.09$73.091,419,000——
2020-06-23$75.37$75.371,909,800——
2020-06-22$72.02$72.021,497,100——
2020-06-19$69.08$69.081,500,200——
2020-06-18$67.34$67.34632,400——
2020-06-17$66.33$66.33591,700——
2020-06-16$66.27$66.271,015,600——
2020-06-15$62.45$62.45717,600——
2020-06-12$59.89$59.89871,900——
2020-06-11$59.70$59.70862,900——
2020-06-10$63.03$63.03638,000——
2020-06-09$63.26$63.261,113,100——
2020-06-08$60.53$60.53972,700——
2020-06-05$62.26$62.26786,800——
2020-06-04$63.67$63.67687,500——
2020-06-03$64.95$64.95818,500——
2020-06-02$68.36$68.36733,300——
2020-06-01$66.59$66.59618,100——
2020-05-29$64.58$64.58875,700——
2020-05-28$62.31$62.31565,300——
2020-05-27$63.93$63.931,363,900——
2020-05-26$66.34$66.341,255,500——
2020-05-22$69.94$69.94899,200——
2020-05-21$67.78$67.781,614,300——
2020-05-20$66.79$66.79990,900——
2020-05-19$63.56$63.561,041,000——
2020-05-18$63.98$63.981,174,700——
2020-05-15$61.09$61.091,043,200——
2020-05-14$55.88$55.88832,300——
2020-05-13$57.37$57.371,215,100——
2020-05-12$59.55$59.551,588,500——
2020-05-11$61.29$61.292,155,600——
2020-05-08$53.84$53.84436,600——
2020-05-07$53.49$53.49907,700——
2020-05-06$52.33$52.33633,400——
2020-05-05$52.00$52.00710,300——
2020-05-04$50.00$50.00745,300——
2020-05-01$48.46$48.461,089,100——
2020-04-30$49.20$49.20741,600——
2020-04-29$52.00$52.001,317,000——
2020-04-28$52.52$52.52816,900——
2020-04-27$55.00$55.00950,000——
2020-04-24$54.01$54.01531,900——
2020-04-23$52.48$52.48548,100——
2020-04-22$52.40$52.40607,200——
2020-04-21$50.90$50.90783,200——
2020-04-20$53.46$53.461,083,000——
2020-04-17$51.42$51.42579,100——
2020-04-16$49.51$49.51636,000——
2020-04-15$48.13$48.13534,200——
2020-04-14$48.39$48.39923,700——
2020-04-13$46.01$46.01591,000——
2020-04-09$45.75$45.75755,100——
2020-04-08$44.38$44.381,758,900——
2020-04-07$41.29$41.291,253,400——
2020-04-06$42.17$42.17748,900——
2020-04-03$39.38$39.38531,800——
2020-04-02$39.51$39.51710,100——
2020-04-01$38.50$38.50962,900——
2020-03-31$42.41$42.41842,800——
2020-03-30$44.29$44.29568,500——
2020-03-27$41.82$41.82580,500——
2020-03-26$43.99$43.99689,300——
2020-03-25$41.78$41.78910,300——
2020-03-24$42.66$42.66648,600——
2020-03-23$39.54$39.54796,600——
2020-03-20$38.96$38.961,039,500——
2020-03-19$39.57$39.57958,100——
2020-03-18$38.47$38.471,305,200——
2020-03-17$37.00$37.001,403,900——
2020-03-16$33.68$33.681,192,100——
2020-03-13$37.64$37.641,244,400——
2020-03-12$38.12$38.121,487,500——
2020-03-11$43.28$43.28817,600——
2020-03-10$44.67$44.67901,600——
2020-03-09$44.30$44.301,269,800——
2020-03-06$50.86$50.861,083,900——
2020-03-05$53.41$53.411,095,600——
2020-03-04$53.26$53.26765,400——
2020-03-03$51.15$51.15927,200——
2020-03-02$53.35$53.35757,800——
2020-02-28$53.45$53.451,636,800——
2020-02-27$49.44$49.441,385,100——
2020-02-26$50.88$50.88918,400——
2020-02-25$49.89$49.89993,700——
2020-02-24$51.96$51.961,220,800——
2020-02-21$53.03$53.031,154,800——
2020-02-20$56.76$56.761,237,000——
2020-02-19$58.11$58.111,355,500——
2020-02-18$55.69$55.691,037,000——
2020-02-14$55.80$55.801,623,800——
2020-02-13$58.12$58.122,198,100——
2020-02-12$57.75$57.75997,500——
2020-02-11$57.00$57.001,554,600——
2020-02-10$56.62$56.621,550,600——
2020-02-07$52.32$52.321,032,900——
2020-02-06$54.33$54.33684,400——
2020-02-05$54.84$54.84900,800——
2020-02-04$53.48$53.48858,100——
2020-02-03$52.71$52.71889,500——
2020-01-31$51.95$51.95943,300——
2020-01-30$52.42$52.42951,700——
2020-01-29$54.20$54.20871,800——
2020-01-28$55.34$55.34845,100——
2020-01-27$53.59$53.59838,000——
2020-01-24$54.75$54.751,225,500——
2020-01-23$56.57$56.571,032,600——
2020-01-22$58.41$58.41647,200——
2020-01-21$58.12$58.121,238,700——
2020-01-17$58.33$58.331,116,600——
2020-01-16$59.63$59.63821,400——
2020-01-15$59.56$59.56844,600——
2020-01-14$59.68$59.681,000,500——
2020-01-13$58.99$58.99880,800——
2020-01-10$59.90$59.901,291,700——
2020-01-09$61.90$61.901,162,000——
2020-01-08$62.53$62.531,510,500——
2020-01-07$60.35$60.35875,600——
2020-01-06$59.95$59.951,011,500——
2020-01-03$59.44$59.441,393,900——
2020-01-02$59.32$59.321,724,700——