MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRSP — CRISPR Therapeutics AG
NasdaqCRISPR Therapeutics AG
$55.43
-0.01(-0.02%)
- O
- 56.45
- H
- 57.58
- L
- 54.09
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.43
Period Return+41.29%
Period High$78.48
Period Low$33.03
Avg Daily Volume2.15M
Total Trading Days365
CRSP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.45 | $57.58 | $54.09 | $55.43 | $-0.01 | -0.02% | 1,125,625 | $55.25 | $54.09 $57.58 |
| Oct 1, 2026 | $55.45 | $56.59 | $54.82 | $55.44 | +$0.12 | +0.22% | 1,058,271 | $55.70 | $54.82 $56.59 |
| Sep 30, 2026 | $56.55 | $57.11 | $55.28 | $55.32 | $-0.68 | -1.21% | 1,169,341 | $55.90 | $55.28 $57.11 |
| Sep 29, 2026 | $54.08 | $56.48 | $54.00 | $56.00 | +$1.91 | +3.53% | 1,576,777 | $55.47 | $54.00 $56.48 |
| Sep 28, 2026 | $53.84 | $55.63 | $52.90 | $54.09 | $-0.14 | -0.26% | 1,270,884 | $54.18 | $52.90 $55.63 |
| Sep 25, 2026 | $56.14 | $56.39 | $53.92 | $54.23 | $-1.47 | -2.64% | 1,008,942 | $54.69 | $53.92 $56.39 |
| Sep 24, 2026 | $54.95 | $57.17 | $53.79 | $55.70 | $-0.06 | -0.11% | 1,555,622 | $55.33 | $53.79 $57.17 |
| Sep 23, 2026 | $59.11 | $59.52 | $54.67 | $55.76 | $-3.27 | -5.54% | 2,362,536 | $56.28 | $54.67 $59.52 |
| Sep 22, 2026 | $58.73 | $60.72 | $57.64 | $59.03 | +$0.70 | +1.20% | 2,083,545 | $58.87 | $57.64 $60.72 |
| Sep 21, 2026 | $57.98 | $59.24 | $56.87 | $58.33 | +$1.77 | +3.13% | 1,814,156 | $58.38 | $56.87 $59.24 |
| Sep 18, 2026 | $58.00 | $59.34 | $55.63 | $56.56 | $-0.77 | -1.33% | 3,382,855 | $56.59 | $55.63 $59.34 |
| Sep 17, 2026 | $53.90 | $59.21 | $53.12 | $57.33 | +$5.12 | +9.80% | 3,000,242 | $57.07 | $53.12 $59.21 |
| Sep 16, 2026 | $52.16 | $53.67 | $51.83 | $52.21 | +$0.38 | +0.73% | 2,667,364 | $52.75 | $51.83 $53.67 |
| Sep 15, 2026 | $52.57 | $52.85 | $51.49 | $51.83 | $-1.13 | -2.13% | 1,246,908 | $51.88 | $51.49 $52.85 |
| Sep 14, 2026 | $51.33 | $53.80 | $51.33 | $52.96 | +$1.24 | +2.40% | 1,516,574 | $52.89 | $51.33 $53.80 |
| Sep 11, 2026 | $52.35 | $53.21 | $51.62 | $51.72 | $-0.54 | -1.03% | 856,711 | $52.11 | $51.62 $53.21 |
| Sep 10, 2026 | $52.50 | $52.63 | $51.72 | $52.26 | $-1.19 | -2.23% | 1,262,234 | $52.21 | $51.72 $52.63 |
| Sep 9, 2026 | $54.60 | $54.90 | $53.31 | $53.45 | $-1.33 | -2.43% | 1,184,581 | $53.88 | $53.31 $54.90 |
| Sep 8, 2026 | $54.45 | $55.10 | $52.78 | $54.78 | $-1.01 | -1.81% | 1,386,187 | $54.37 | $52.78 $55.10 |
| Sep 4, 2026 | $56.06 | $57.21 | $55.35 | $55.79 | $-0.70 | -1.24% | 904,292 | $55.89 | $55.35 $57.21 |
| Sep 3, 2026 | $57.50 | $57.80 | $55.72 | $56.49 | $-0.43 | -0.76% | 1,491,347 | $56.38 | $55.72 $57.80 |
| Sep 2, 2026 | $57.13 | $58.96 | $55.59 | $56.92 | +$0.10 | +0.18% | 908,342 | $56.85 | $55.59 $58.96 |
| Sep 1, 2026 | $56.22 | $57.13 | $55.43 | $56.82 | $-0.16 | -0.28% | 889,981 | $56.52 | $55.43 $57.13 |
| Aug 31, 2026 | $56.55 | $57.49 | $56.20 | $56.98 | $-0.74 | -1.28% | 1,391,037 | $56.83 | $56.20 $57.49 |
| Aug 28, 2026 | $58.22 | $59.37 | $57.10 | $57.72 | $-1.65 | -2.78% | 1,388,794 | $57.92 | $57.10 $59.37 |
| Aug 27, 2026 | $59.12 | $60.11 | $58.02 | $59.37 | +$0.14 | +0.24% | 1,188,520 | $59.55 | $58.02 $60.11 |
| Aug 26, 2026 | $60.18 | $60.39 | $58.06 | $59.23 | $-1.67 | -2.74% | 959,931 | $59.14 | $58.06 $60.39 |
| Aug 25, 2026 | $57.93 | $61.55 | $57.51 | $60.90 | +$3.83 | +6.70% | 2,083,671 | $60.71 | $57.51 $61.55 |
| Aug 24, 2026 | $58.75 | $58.96 | $56.62 | $57.08 | $-2.43 | -4.08% | 1,119,658 | $57.26 | $56.62 $58.96 |
| Aug 21, 2026 | $59.72 | $62.54 | $58.89 | $59.50 | +$1.38 | +2.37% | 2,453,842 | $60.78 | $58.89 $62.54 |