Crispr Therapeutics (CRSP) went public on October 19, 2016, when it opened at a split-adjusted price of $15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $38.67 | $38.70 | $37.28 | $37.73 | 1,938,788 |
April 2025 | $33.99 | $40.73 | $30.04 | $38.67 | 47,740,727 |
March 2025 | $45.16 | $46.07 | $32.96 | $34.03 | 36,729,593 |
February 2025 | $40.19 | $55.88 | $38.28 | $43.92 | 52,032,888 |
January 2025 | $39.81 | $45.77 | $36.52 | $41.59 | 39,545,105 |
December 2024 | $51.12 | $55.50 | $38.20 | $39.36 | 40,568,270 |
November 2024 | $46.96 | $59.07 | $45.51 | $51.17 | 38,308,608 |
October 2024 | $47.00 | $50.50 | $44.44 | $46.39 | 24,594,953 |
September 2024 | $47.37 | $51.99 | $43.42 | $46.98 | 21,078,634 |
August 2024 | $57.39 | $57.68 | $44.80 | $47.72 | 26,659,210 |
July 2024 | $54.02 | $63.68 | $52.31 | $57.29 | 27,673,401 |
June 2024 | $54.82 | $67.88 | $53.33 | $54.01 | 27,596,464 |
May 2024 | $53.16 | $59.18 | $51.02 | $53.74 | 28,508,183 |
April 2024 | $68.15 | $68.39 | $52.73 | $52.99 | 28,612,401 |
March 2024 | $84.36 | $87.08 | $67.52 | $68.16 | 27,050,524 |
February 2024 | $63.49 | $91.10 | $62.08 | $84.22 | 51,000,714 |
January 2024 | $61.84 | $68.48 | $58.29 | $62.95 | 41,917,292 |
December 2023 | $66.22 | $76.97 | $55.21 | $62.60 | 75,156,756 |
November 2023 | $43.45 | $76.19 | $39.76 | $66.73 | 67,174,772 |
October 2023 | $45.25 | $45.55 | $37.55 | $38.93 | 29,871,411 |
September 2023 | $50.66 | $51.92 | $44.53 | $45.39 | 16,491,930 |
August 2023 | $56.95 | $56.95 | $46.05 | $50.01 | 24,266,460 |
July 2023 | $56.17 | $59.67 | $53.20 | $57.33 | 18,304,114 |
June 2023 | $64.06 | $68.26 | $55.01 | $56.14 | 26,911,691 |
May 2023 | $48.65 | $72.00 | $47.60 | $64.04 | 34,157,874 |
