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 |
|---|---|---|---|---|---|
June 2026 | $55.11 | $59.00 | $50.52 | $51.60 | 10,792,131 |
May 2026 | $51.59 | $57.24 | $46.92 | $56.18 | 34,565,500 |
April 2026 | $47.89 | $59.39 | $47.10 | $52.34 | 36,299,900 |
March 2026 | $58.04 | $61.00 | $44.12 | $47.57 | 49,729,900 |
February 2026 | $49.50 | $61.76 | $45.53 | $60.14 | 32,063,500 |
January 2026 | $52.72 | $60.86 | $49.73 | $49.96 | 36,805,500 |
December 2025 | $52.30 | $59.77 | $51.00 | $52.44 | 36,267,000 |
November 2025 | $63.02 | $64.74 | $48.02 | $53.47 | 49,469,900 |
October 2025 | $64.75 | $78.48 | $60.53 | $63.99 | 60,833,000 |
September 2025 | $50.99 | $66.29 | $50.83 | $64.81 | 49,736,300 |
August 2025 | $54.30 | $61.44 | $51.36 | $51.83 | 53,574,200 |
July 2025 | $48.39 | $71.13 | $46.60 | $56.26 | 82,104,900 |
June 2025 | $36.74 | $51.52 | $36.08 | $48.64 | 69,712,100 |
May 2025 | $38.67 | $40.27 | $33.03 | $36.29 | 43,168,300 |
April 2025 | $33.99 | $40.73 | $30.04 | $38.67 | 47,740,600 |
March 2025 | $45.16 | $46.07 | $32.96 | $34.03 | 36,724,600 |
February 2025 | $40.19 | $55.88 | $38.28 | $43.92 | 52,025,500 |
January 2025 | $39.81 | $45.77 | $36.52 | $41.59 | 39,531,200 |
December 2024 | $51.12 | $55.50 | $38.20 | $39.36 | 40,562,700 |
November 2024 | $46.96 | $59.07 | $45.51 | $51.17 | 38,306,300 |
October 2024 | $47.00 | $50.50 | $44.44 | $46.39 | 24,593,400 |
September 2024 | $47.37 | $51.99 | $43.42 | $46.98 | 21,078,900 |
August 2024 | $57.39 | $57.68 | $44.80 | $47.72 | 26,658,900 |
July 2024 | $54.02 | $63.68 | $52.31 | $57.29 | 27,671,600 |
June 2024 | $54.82 | $67.88 | $53.33 | $54.01 | 27,586,900 |