7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,697.37

-85.28

-0.11%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqGM - Nasdaq Real Time Price USD

CRISPR Therapeutics AG (CRSP)

50.07 +1.51 (+3.11%)

At close: November 6 at 4:00:01 PM EST

49.35 -0.72 (-1.44%)

After hours: November 6 at 7:40:13 PM EST

Trade CRSP on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	48.98	50.27	48.41	50.07	50.07	1,234,300
Nov 5, 2026	51.01	51.21	47.76	48.56	48.56	2,144,600
Nov 4, 2026	51.48	52.50	50.19	51.78	51.78	1,392,400
Nov 3, 2026	50.26	51.86	49.62	49.99	49.99	1,288,700
Nov 2, 2026	51.90	52.12	49.70	49.99	49.99	1,020,000
Oct 30, 2026	53.27	54.10	50.60	51.42	51.42	1,166,800
Oct 29, 2026	54.11	55.82	53.30	54.26	54.26	1,314,300
Oct 28, 2026	50.48	54.17	50.10	54.11	54.11	1,131,200
Oct 27, 2026	49.14	51.55	48.75	51.47	51.47	1,166,100
Oct 26, 2026	49.35	50.11	48.65	49.01	49.01	1,066,500
Oct 23, 2026	49.31	49.68	48.02	49.39	49.39	1,925,400
Oct 22, 2026	50.14	51.05	49.36	49.99	49.99	905,900
Oct 21, 2026	50.13	50.94	49.55	50.50	50.50	1,170,000
Oct 20, 2026	48.87	50.33	47.36	49.88	49.88	2,155,900
Oct 19, 2026	49.83	50.30	49.09	50.04	50.04	1,172,500
Oct 16, 2026	51.20	51.36	49.04	49.25	49.25	1,518,000
Oct 15, 2026	50.00	52.37	49.76	51.52	51.52	1,352,700
Oct 14, 2026	49.67	50.78	48.91	50.22	50.22	1,703,000
Oct 13, 2026	51.01	51.11	49.77	50.10	50.10	1,340,800
Oct 12, 2026	52.91	53.21	51.40	51.55	51.55	1,103,600
Oct 9, 2026	50.82	54.07	50.52	53.39	53.39	1,465,700
Oct 8, 2026	51.51	53.54	50.02	50.44	50.44	2,863,400
Oct 7, 2026	53.00	54.59	52.27	52.35	52.35	1,679,200
Oct 6, 2026	60.38	60.68	53.74	54.00	54.00	2,622,800
Oct 5, 2026	55.21	57.46	54.01	57.34	57.34	1,701,300
Oct 2, 2026	56.45	57.58	54.09	55.43	55.43	1,128,300
Oct 1, 2026	55.44	56.59	54.82	55.44	55.44	1,058,000
Sep 30, 2026	56.55	57.11	55.28	55.32	55.32	1,165,000
Sep 29, 2026	54.08	56.48	54.00	56.00	56.00	1,576,100
Sep 28, 2026	53.84	55.63	52.90	54.09	54.09	1,269,700
Sep 25, 2026	56.14	56.39	53.92	54.23	54.23	1,007,800
Sep 24, 2026	54.95	57.17	53.79	55.70	55.70	1,554,900
Sep 23, 2026	59.10	59.52	54.67	55.76	55.76	2,361,400
Sep 22, 2026	58.73	60.72	57.64	59.03	59.03	2,080,800
Sep 21, 2026	57.98	59.24	56.87	58.33	58.33	1,813,500
Sep 18, 2026	58.00	59.34	55.63	56.56	56.56	3,382,000
Sep 17, 2026	53.90	59.21	53.12	57.33	57.33	2,997,100
Sep 16, 2026	52.16	53.67	51.83	52.21	52.21	2,663,300
Sep 15, 2026	52.57	52.85	51.49	51.83	51.83	1,248,100
Sep 14, 2026	51.33	53.80	51.33	52.96	52.96	1,523,700
Sep 11, 2026	52.35	53.21	51.62	51.72	51.72	856,100
Sep 10, 2026	52.50	52.63	51.72	52.26	52.26	1,261,400
Sep 9, 2026	54.60	54.90	53.31	53.45	53.45	1,183,400
Sep 8, 2026	54.45	55.10	52.78	54.78	54.78	1,385,500
Sep 4, 2026	56.06	57.21	55.35	55.79	55.79	904,200
Sep 3, 2026	57.50	57.80	55.72	56.49	56.49	1,487,700
Sep 2, 2026	57.13	58.96	55.59	56.92	56.92	910,700
Sep 1, 2026	56.22	57.13	55.43	56.82	56.82	890,500
Aug 31, 2026	56.55	57.49	56.20	56.98	56.98	1,390,800
Aug 28, 2026	58.22	59.37	57.10	57.72	57.72	1,386,300
Aug 27, 2026	59.12	60.11	58.02	59.37	59.37	1,186,900
Aug 26, 2026	60.18	60.39	58.06	59.23	59.23	953,400
Aug 25, 2026	57.93	61.55	57.51	60.90	60.90	2,080,800
Aug 24, 2026	58.75	58.96	56.62	57.08	57.08	1,118,600
Aug 21, 2026	59.72	62.53	58.89	59.50	59.50	2,450,600
Aug 20, 2026	58.73	60.90	56.94	58.12	58.12	2,910,400
Aug 19, 2026	55.00	59.92	54.99	59.81	59.81	3,843,300
Aug 18, 2026	53.20	53.88	51.80	52.97	52.97	1,313,800
Aug 17, 2026	53.08	54.57	52.61	54.28	54.28	958,200
Aug 14, 2026	53.99	54.00	52.23	53.55	53.55	807,600
Aug 13, 2026	54.28	54.70	53.50	53.99	53.99	908,700
Aug 12, 2026	54.30	55.02	53.46	53.99	53.99	742,900
Aug 11, 2026	53.88	54.69	53.12	54.07	54.07	1,066,400
Aug 10, 2026	53.50	54.68	53.10	53.51	53.51	1,186,900
Aug 7, 2026	52.58	54.17	52.18	53.52	53.52	1,284,000
Aug 6, 2026	52.55	53.11	51.51	51.64	51.64	1,025,300
Aug 5, 2026	53.00	53.33	51.81	52.45	52.45	1,619,800
Aug 4, 2026	50.55	53.20	50.16	53.07	53.07	2,143,000
Aug 3, 2026	48.04	49.90	47.50	49.57	49.57	1,405,100
Jul 31, 2026	48.54	49.03	47.31	47.99	47.99	1,036,300
Jul 30, 2026	47.70	48.73	47.50	48.44	48.44	1,376,200
Jul 29, 2026	47.42	48.15	46.82	47.64	47.64	1,893,000
Jul 28, 2026	46.60	48.00	45.89	47.55	47.55	2,079,200
Jul 27, 2026	47.66	48.28	46.71	46.73	46.73	1,331,000
Jul 24, 2026	47.92	48.07	45.90	46.54	46.54	1,389,400
Jul 23, 2026	47.00	48.35	46.46	47.53	47.53	1,713,300
Jul 22, 2026	48.00	48.10	46.72	47.24	47.24	2,409,300
Jul 21, 2026	46.99	48.62	46.86	48.15	48.15	1,384,200
Jul 20, 2026	47.78	48.36	46.99	46.99	46.99	1,647,500
Jul 17, 2026	47.47	48.62	47.09	47.78	47.78	1,620,300
Jul 16, 2026	50.65	50.78	47.87	48.57	48.57	2,101,200
Jul 15, 2026	50.51	51.49	49.88	51.37	51.37	1,318,800
Jul 14, 2026	50.56	51.00	49.33	50.46	50.46	1,726,800
Jul 13, 2026	52.39	52.96	50.18	50.63	50.63	1,965,000
Jul 10, 2026	56.30	56.65	52.05	53.35	53.35	2,074,900
Jul 9, 2026	59.24	60.50	55.88	56.34	56.34	1,436,100
Jul 8, 2026	58.51	60.33	57.57	59.20	59.20	1,226,600
Jul 7, 2026	62.44	62.80	58.58	60.77	60.77	1,668,300
Jul 6, 2026	59.38	63.45	58.50	61.89	61.89	2,051,000
Jul 2, 2026	56.18	61.68	56.18	60.08	60.08	2,926,600
Jul 1, 2026	54.57	57.25	54.56	55.62	55.62	965,500
Jun 30, 2026	56.35	56.47	54.45	54.54	54.54	1,188,400
Jun 29, 2026	55.12	57.91	53.74	56.35	56.35	1,844,500
Jun 26, 2026	53.70	56.15	53.31	54.92	54.92	3,392,900
Jun 25, 2026	54.20	56.70	53.55	53.98	53.98	2,091,500
Jun 24, 2026	54.15	55.48	53.35	53.55	53.55	1,411,500
Jun 23, 2026	53.53	56.06	53.13	53.99	53.99	1,534,100
Jun 22, 2026	54.85	56.08	54.08	54.36	54.36	1,135,600
Jun 18, 2026	54.41	55.79	53.02	54.09	54.09	1,941,400
Jun 17, 2026	52.59	55.10	51.64	53.09	53.09	2,097,500
Jun 16, 2026	52.68	53.27	51.28	52.02	52.02	1,103,400
Jun 15, 2026	51.00	53.27	50.76	52.61	52.61	1,828,500
Jun 12, 2026	49.79	51.24	49.71	49.80	49.80	1,149,200
Jun 11, 2026	50.09	51.13	49.02	50.23	50.23	1,515,000
Jun 10, 2026	51.44	52.44	49.41	49.44	49.44	1,409,200
Jun 9, 2026	52.55	53.09	49.58	51.48	51.48	1,461,800
Jun 8, 2026	52.71	52.90	51.09	51.60	51.60	1,131,300
Jun 5, 2026	55.99	55.99	51.15	51.84	51.84	2,298,200
Jun 4, 2026	52.42	59.00	52.29	56.95	56.95	3,301,000
Jun 3, 2026	51.46	52.28	50.52	52.08	52.08	1,271,700
Jun 2, 2026	53.26	53.59	51.85	52.02	52.02	1,372,800
Jun 1, 2026	55.11	55.26	53.68	54.19	54.19	1,426,100
May 29, 2026	56.38	56.39	54.27	56.18	56.18	1,931,800
May 28, 2026	53.04	57.24	52.38	56.38	56.38	2,662,700
May 27, 2026	51.71	54.53	51.11	53.53	53.53	1,839,500
May 26, 2026	50.68	51.87	50.19	51.59	51.59	1,451,800
May 22, 2026	49.92	51.11	49.92	50.36	50.36	1,548,300
May 21, 2026	47.71	50.05	47.34	49.90	49.90	1,447,200
May 20, 2026	47.73	49.06	47.19	48.55	48.55	1,725,000
May 19, 2026	48.12	48.33	46.92	47.59	47.59	1,689,100
May 18, 2026	48.78	50.08	48.07	48.56	48.56	1,778,800
May 15, 2026	49.74	50.45	48.25	48.41	48.41	1,978,700
May 14, 2026	52.90	53.49	50.23	50.45	50.45	1,664,400
May 13, 2026	52.83	53.81	52.36	52.75	52.75	924,900
May 12, 2026	54.17	54.17	52.02	52.83	52.83	973,700
May 11, 2026	55.23	56.16	53.84	54.01	54.01	1,317,800
May 8, 2026	53.05	55.85	52.55	54.83	54.83	1,733,500
May 7, 2026	54.53	55.47	51.71	52.42	52.42	1,518,900
May 6, 2026	53.00	55.40	52.65	55.08	55.08	2,529,800
May 5, 2026	52.60	53.94	49.38	52.38	52.38	3,102,100
May 4, 2026	51.77	54.41	51.77	53.58	53.58	1,711,800
May 1, 2026	51.59	52.56	50.59	51.63	51.63	1,035,700
Apr 30, 2026	51.32	52.73	50.70	52.34	52.34	1,300,100
Apr 29, 2026	51.06	52.15	50.48	50.71	50.71	1,539,800
Apr 28, 2026	50.51	52.28	50.12	52.06	52.06	1,570,500
Apr 27, 2026	50.59	54.04	50.26	50.99	50.99	2,933,200
Apr 24, 2026	55.01	55.18	48.77	48.78	48.78	3,851,300
Apr 23, 2026	56.88	57.99	55.08	55.18	55.18	1,521,100
Apr 22, 2026	56.58	57.00	55.11	56.42	56.42	1,427,300
Apr 21, 2026	57.46	58.47	55.39	55.54	55.54	2,249,700
Apr 20, 2026	57.14	58.60	56.87	57.69	57.69	1,263,800
Apr 17, 2026	57.35	59.16	57.05	57.99	57.99	1,801,500
Apr 16, 2026	56.84	57.24	54.57	55.72	55.72	1,713,600
Apr 15, 2026	57.15	59.39	55.76	56.76	56.76	1,982,300
Apr 14, 2026	55.55	57.77	55.35	56.86	56.86	2,103,900
Apr 13, 2026	51.09	55.09	51.05	54.83	54.83	1,843,800
Apr 10, 2026	51.75	52.22	49.50	51.22	51.22	871,400
Apr 9, 2026	51.27	52.27	51.10	51.72	51.72	1,100,100
Apr 8, 2026	52.00	52.61	50.19	51.76	51.76	1,723,500
Apr 7, 2026	49.12	49.76	47.87	49.70	49.70	1,319,500
Apr 6, 2026	49.70	50.77	49.06	49.15	49.15	1,145,500
Apr 2, 2026	47.10	49.95	47.10	49.51	49.51	1,727,900
Apr 1, 2026	47.89	49.95	47.89	48.81	48.81	1,310,100
Mar 31, 2026	44.99	47.60	44.91	47.57	47.57	2,167,700
Mar 30, 2026	45.89	45.96	44.12	44.34	44.34	1,617,600
Mar 27, 2026	47.24	47.83	45.35	45.75	45.75	1,594,400
Mar 26, 2026	46.43	48.80	46.40	47.55	47.55	1,263,100
Mar 25, 2026	47.25	48.31	47.05	47.09	47.09	1,081,200
Mar 24, 2026	46.18	46.96	45.12	46.43	46.43	1,185,300
Mar 23, 2026	46.66	47.92	46.40	46.88	46.88	1,443,300
Mar 20, 2026	46.49	47.66	45.88	46.24	46.24	2,561,300
Mar 19, 2026	46.90	48.20	46.32	46.95	46.95	2,235,900
Mar 18, 2026	49.29	49.50	47.55	47.69	47.69	1,476,100
Mar 17, 2026	48.90	50.19	48.54	50.09	50.09	1,874,100
Mar 16, 2026	49.50	50.09	47.72	48.42	48.42	2,258,100
Mar 13, 2026	49.70	50.07	47.53	48.75	48.75	1,972,800
Mar 12, 2026	49.35	49.50	48.20	48.87	48.87	3,290,000
Mar 11, 2026	52.12	52.12	49.85	49.93	49.93	6,326,400
Mar 10, 2026	53.94	55.40	50.67	52.80	52.80	9,434,600
Mar 9, 2026	55.59	59.06	55.00	58.78	58.78	1,261,700
Mar 6, 2026	55.11	57.04	54.80	56.50	56.50	1,167,900
Mar 5, 2026	58.63	59.82	56.55	57.33	57.33	1,541,100
Mar 4, 2026	58.82	60.60	57.75	60.00	60.00	1,174,000
Mar 3, 2026	58.01	59.37	56.41	58.06	58.06	1,470,500
Mar 2, 2026	58.04	61.00	57.25	60.77	60.77	1,332,800
Feb 27, 2026	59.50	61.49	58.50	60.14	60.14	1,690,600
Feb 26, 2026	54.87	61.76	53.75	61.74	61.74	3,663,300
Feb 25, 2026	57.57	58.50	55.14	55.20	55.20	1,223,100
Feb 24, 2026	54.04	57.30	54.01	56.77	56.77	1,690,100
Feb 23, 2026	52.21	54.83	52.02	53.98	53.98	1,280,700
Feb 20, 2026	54.03	55.05	52.92	53.46	53.46	1,297,500
Feb 19, 2026	52.01	54.70	52.00	54.64	54.64	984,200
Feb 18, 2026	52.88	54.03	52.59	53.52	53.52	1,233,200
Feb 17, 2026	53.00	54.44	51.92	53.17	53.17	1,688,100
Feb 13, 2026	49.74	54.10	49.62	53.07	53.07	2,465,700
Feb 12, 2026	48.66	49.00	47.39	48.93	48.93	1,532,600
Feb 11, 2026	49.30	49.30	46.48	48.32	48.32	1,337,300
Feb 10, 2026	49.36	50.63	48.69	48.83	48.83	1,312,900
Feb 9, 2026	48.52	49.83	47.37	49.70	49.70	1,409,300
Feb 6, 2026	47.22	48.99	46.27	48.74	48.74	1,669,500
Feb 5, 2026	48.85	49.63	45.53	45.88	45.88	2,627,300
Feb 4, 2026	51.89	52.37	48.82	50.17	50.17	1,856,900
Feb 3, 2026	51.23	53.00	50.61	52.00	52.00	1,386,400
Feb 2, 2026	49.50	51.92	49.10	51.31	51.31	1,714,800
Jan 30, 2026	52.12	53.84	49.73	49.96	49.96	2,243,500
Jan 29, 2026	53.03	54.08	52.67	53.35	53.35	1,567,900
Jan 28, 2026	54.30	54.63	53.07	53.69	53.69	1,218,500
Jan 27, 2026	55.50	56.69	53.57	54.26	54.26	1,357,200
Jan 26, 2026	54.77	55.71	53.72	54.65	54.65	1,352,000
Jan 23, 2026	60.70	60.70	55.05	55.52	55.52	2,393,100
Jan 22, 2026	54.53	60.86	54.22	60.81	60.81	3,428,000
Jan 21, 2026	52.14	54.81	51.80	54.73	54.73	1,570,900
Jan 20, 2026	52.02	53.46	51.00	52.61	52.61	1,808,800
Jan 16, 2026	54.15	54.75	53.10	53.51	53.51	1,409,200
Jan 15, 2026	56.92	57.31	54.04	54.21	54.21	1,507,100
Jan 14, 2026	55.99	57.99	55.30	56.89	56.89	1,770,500
Jan 13, 2026	55.69	56.64	54.12	56.18	56.18	1,541,000
Jan 12, 2026	54.00	55.70	53.37	55.30	55.30	1,951,200
Jan 9, 2026	56.96	57.37	53.68	53.84	53.84	2,100,800
Jan 8, 2026	57.74	57.74	56.03	56.40	56.40	1,511,700
Jan 7, 2026	58.72	59.89	57.30	57.99	57.99	1,900,400
Jan 6, 2026	55.13	60.73	54.90	58.19	58.19	2,863,500
Jan 5, 2026	53.82	55.52	53.73	55.15	55.15	1,937,000
Jan 2, 2026	52.72	54.27	52.10	53.77	53.77	1,373,200
Dec 31, 2025	53.13	53.46	52.35	52.44	52.44	1,383,500
Dec 30, 2025	54.06	54.12	52.98	53.19	53.19	1,363,800
Dec 29, 2025	54.58	55.41	53.80	53.97	53.97	1,279,800
Dec 26, 2025	56.48	56.54	53.76	55.08	55.08	1,410,600
Dec 24, 2025	56.45	56.83	55.21	56.71	56.71	653,000
Dec 23, 2025	57.10	57.24	55.81	56.46	56.46	1,343,300
Dec 22, 2025	56.02	59.18	54.50	57.91	57.91	2,103,100
Dec 19, 2025	55.35	56.68	55.00	55.86	55.86	3,283,600
Dec 18, 2025	54.90	57.03	54.77	54.84	54.84	1,335,400
Dec 17, 2025	55.74	58.00	54.60	54.74	54.74	1,175,600
Dec 16, 2025	55.68	57.58	55.29	55.97	55.97	1,144,700
Dec 15, 2025	57.12	58.35	55.65	56.25	56.25	1,565,200
Dec 12, 2025	57.95	58.50	55.52	56.68	56.68	1,402,500
Dec 11, 2025	56.85	59.24	56.61	58.09	58.09	1,348,900
Dec 10, 2025	56.34	58.47	54.41	57.59	57.59	1,570,900
Dec 9, 2025	57.00	58.00	55.65	57.04	57.04	2,169,200
Dec 8, 2025	58.12	58.76	56.68	57.36	57.36	1,309,500
Dec 5, 2025	58.17	58.76	56.01	56.88	56.88	1,660,300
Dec 4, 2025	55.99	59.77	54.93	58.18	58.18	3,111,100
Dec 3, 2025	51.49	56.01	51.16	55.99	55.99	1,948,900
Dec 2, 2025	52.43	53.03	51.20	51.58	51.58	1,416,500
Dec 1, 2025	52.30	53.46	51.00	52.17	52.17	2,287,600
Nov 28, 2025	52.84	54.00	51.50	53.47	53.47	1,406,800
Nov 26, 2025	53.63	53.78	52.30	53.30	53.30	2,084,300
Nov 25, 2025	50.89	53.89	49.96	53.57	53.57	2,359,100
Nov 24, 2025	50.40	51.51	49.31	51.25	51.25	2,488,800
Nov 21, 2025	48.48	51.45	48.02	50.23	50.23	2,753,700
Nov 20, 2025	51.61	53.20	48.24	49.29	49.29	2,370,400
Nov 19, 2025	53.83	53.83	50.56	50.73	50.73	1,736,900
Nov 18, 2025	54.55	54.99	52.07	53.47	53.47	2,436,800
Nov 17, 2025	51.36	55.77	51.22	55.32	55.32	4,451,400
Nov 14, 2025	49.58	54.77	49.11	52.53	52.53	4,266,800
Nov 13, 2025	51.70	51.78	50.27	51.11	51.11	2,919,600
Nov 12, 2025	55.31	55.69	52.05	52.19	52.19	2,760,500
Nov 11, 2025	54.18	56.15	52.82	55.21	55.21	2,116,000
Nov 10, 2025	58.06	58.48	53.83	54.58	54.58	2,349,600
Nov 7, 2025	53.61	55.22	52.42	55.12	55.12	2,936,600

Mobilize your Website

View Site in Mobile | Classic

Share by: