CRISPR Therapeutics AGCRSPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $49.50 | $51.92 | $49.10 | $51.31 | 1.71M |
| 1/30/2026 | $52.12 | $53.84 | $49.73 | $49.96 | 2.24M |
| 1/29/2026 | $53.03 | $54.09 | $52.67 | $53.35 | 1.57M |
| 1/28/2026 | $54.30 | $54.63 | $53.07 | $53.69 | 1.22M |
| 1/27/2026 | $55.50 | $56.69 | $53.57 | $54.26 | 1.36M |
| 1/26/2026 | $54.77 | $55.71 | $53.72 | $54.65 | 1.35M |
| 1/23/2026 | $60.70 | $60.70 | $55.05 | $55.52 | 2.39M |
| 1/22/2026 | $54.53 | $60.86 | $54.22 | $60.81 | 3.43M |
| 1/21/2026 | $52.14 | $54.81 | $51.80 | $54.73 | 1.57M |
| 1/20/2026 | $52.02 | $53.46 | $51.00 | $52.61 | 1.81M |
| 1/16/2026 | $54.15 | $54.75 | $53.10 | $53.51 | 1.41M |
| 1/15/2026 | $56.92 | $57.31 | $54.04 | $54.21 | 1.51M |
| 1/14/2026 | $55.99 | $57.99 | $55.30 | $56.89 | 1.77M |
| 1/13/2026 | $55.69 | $56.64 | $54.12 | $56.18 | 1.54M |
| 1/12/2026 | $54.00 | $55.70 | $53.37 | $55.30 | 1.95M |
| 1/9/2026 | $56.96 | $57.37 | $53.68 | $53.84 | 2.10M |
| 1/8/2026 | $57.75 | $57.75 | $56.03 | $56.40 | 1.51M |
| 1/7/2026 | $58.72 | $59.89 | $57.30 | $57.99 | 1.90M |
| 1/6/2026 | $55.13 | $60.73 | $54.90 | $58.19 | 2.86M |
| 1/5/2026 | $53.82 | $55.52 | $53.73 | $55.15 | 1.94M |
| 1/2/2026 | $52.72 | $54.27 | $52.10 | $53.77 | 1.37M |
| 12/31/2025 | $53.13 | $53.46 | $52.35 | $52.44 | 1.38M |
| 12/30/2025 | $54.06 | $54.12 | $52.98 | $53.19 | 1.36M |
| 12/29/2025 | $54.59 | $55.41 | $53.80 | $53.97 | 1.28M |
| 12/26/2025 | $56.48 | $56.54 | $53.76 | $55.08 | 1.41M |
| 12/24/2025 | $56.45 | $56.83 | $55.21 | $56.71 | 653,000 |
| 12/23/2025 | $57.10 | $57.24 | $55.81 | $56.46 | 1.34M |
| 12/22/2025 | $56.02 | $59.18 | $54.50 | $57.91 | 2.10M |
| 12/19/2025 | $55.35 | $56.68 | $55.00 | $55.86 | 3.28M |
| 12/18/2025 | $54.90 | $57.03 | $54.77 | $54.84 | 1.34M |
| 12/17/2025 | $55.74 | $58.00 | $54.60 | $54.74 | 1.18M |
| 12/16/2025 | $55.68 | $57.58 | $55.29 | $55.97 | 1.14M |
| 12/15/2025 | $57.12 | $58.35 | $55.65 | $56.25 | 1.57M |
| 12/12/2025 | $57.95 | $58.50 | $55.52 | $56.68 | 1.40M |
| 12/11/2025 | $56.85 | $59.25 | $56.61 | $58.09 | 1.35M |
| 12/10/2025 | $56.34 | $58.47 | $54.41 | $57.59 | 1.57M |
| 12/9/2025 | $57.00 | $58.00 | $55.65 | $57.04 | 2.17M |
| 12/8/2025 | $58.12 | $58.76 | $56.68 | $57.36 | 1.31M |
| 12/5/2025 | $58.18 | $58.76 | $56.01 | $56.88 | 1.66M |
| 12/4/2025 | $55.99 | $59.77 | $54.93 | $58.18 | 3.11M |
| 12/3/2025 | $51.49 | $56.01 | $51.16 | $55.99 | 1.95M |
| 12/2/2025 | $52.43 | $53.03 | $51.20 | $51.58 | 1.42M |
| 12/1/2025 | $52.30 | $53.46 | $51.00 | $52.17 | 2.29M |
| 11/28/2025 | $52.84 | $54.00 | $51.50 | $53.47 | 1.41M |
| 11/26/2025 | $53.63 | $53.78 | $52.30 | $53.30 | 2.08M |
| 11/25/2025 | $50.89 | $53.89 | $49.96 | $53.57 | 2.36M |
| 11/24/2025 | $50.40 | $51.51 | $49.31 | $51.25 | 2.49M |
| 11/21/2025 | $48.48 | $51.45 | $48.02 | $50.23 | 2.75M |
| 11/20/2025 | $51.61 | $53.20 | $48.24 | $49.29 | 2.37M |
| 11/19/2025 | $53.83 | $53.83 | $50.56 | $50.73 | 1.74M |
| 11/18/2025 | $54.55 | $54.99 | $52.07 | $53.47 | 2.44M |
| 11/17/2025 | $51.36 | $55.77 | $51.22 | $55.32 | 4.45M |
| 11/14/2025 | $49.58 | $54.77 | $49.11 | $52.53 | 4.27M |
| 11/13/2025 | $51.70 | $51.78 | $50.27 | $51.11 | 2.92M |
| 11/12/2025 | $55.31 | $55.69 | $52.05 | $52.19 | 2.76M |
| 11/11/2025 | $54.18 | $56.15 | $52.82 | $55.21 | 2.12M |
| 11/10/2025 | $58.06 | $58.48 | $53.83 | $54.58 | 2.35M |
| 11/7/2025 | $53.61 | $55.22 | $52.42 | $55.12 | 2.94M |
| 11/6/2025 | $56.51 | $58.75 | $54.57 | $56.61 | 2.75M |
| 11/5/2025 | $56.50 | $57.23 | $54.91 | $56.99 | 2.08M |