Crispr Therapeutics AG(CH:1CG)
CHF 39.800.00 (0.00%)
CH:1CG
Crispr Therapeutics AG historical prices
CHF 39.80
At close:0.00 (0.00%)
Crispr Therapeutics AG (1CG) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.80 | 39.80 | 37.95 | 39.80 | 39.80 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.65% | 350 | 1.41 |
| Nov 09, 2026 | 40.06 | 41.96 | 40.06 | 40.06 | 40.06 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -2.75% | 600 | 2.52 |
| Nov 05, 2026 | 41.19 | 41.19 | 40.11 | 41.19 | 41.19 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 41.19 | 41.84 | 41.19 | 41.19 | 41.19 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -2.39% | 33 | 0.14 |
| Nov 02, 2026 | 42.20 | 42.20 | 41.17 | 42.20 | 42.20 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -6.63% | 140 | 0.59 |
| Oct 29, 2026 | 44.22 | 45.20 | 44.22 | 45.20 | 45.20 | +13.44% | 875 | 3.90 |
| Oct 28, 2026 | 39.84 | 43.76 | 39.84 | 39.84 | 39.84 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 39.84 | 42.34 | 39.84 | 39.84 | 39.84 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 39.84 | 41.06 | 39.84 | 39.84 | 39.84 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 39.84 | 40.43 | 39.84 | 39.84 | 39.84 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.84 | 41.54 | 39.84 | 39.84 | 39.84 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 39.84 | 41.52 | 39.84 | 39.84 | 39.84 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 40.58 | 40.58 | 39.84 | 39.84 | 39.84 | -4.96% | 1,185 | 5.56 |
| Oct 19, 2026 | 41.92 | 41.92 | 40.96 | 41.92 | 41.92 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 41.92 | 41.92 | 41.50 | 41.92 | 41.92 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 41.92 | 42.82 | 41.92 | 41.92 | 41.92 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -12.97% | 3 | 0.01 |
| Oct 13, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.17 | 52.00 | 40.00 | 48.17 | 48.17 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 48.17 | 48.17 | 44.92 | 48.17 | 48.17 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | +2.21% | 254 | 1.19 |
| Oct 05, 2026 | 47.12 | 47.12 | 45.99 | 47.12 | 47.12 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 46.63 | 47.25 | 46.63 | 47.12 | 47.12 | -3.12% | 1,700 | 9.11 |
| Oct 01, 2026 | 48.64 | 48.64 | 46.26 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 48.64 | 48.64 | 47.34 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 48.64 | 48.64 | 45.30 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 48.64 | 48.64 | 44.66 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.64 | 48.64 | 45.45 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.64 | 48.64 | 44.83 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 48.64 | 48.64 | 46.67 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 48.64 | 49.27 | 48.64 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 48.64 | 48.64 | 47.79 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 48.64 | 48.64 | 46.36 | 48.64 | 48.64 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 45.02 | 48.64 | 45.02 | 48.64 | 48.64 | +13.92% | 912 | 5.01 |
| Sep 16, 2026 | 42.70 | 43.26 | 42.70 | 42.70 | 42.70 | 0.00% | 0 | ― |
| Sep 15, 2026 | 42.70 | 42.70 | 42.46 | 42.70 | 42.70 | 0.00% | 0 | ― |
| Sep 14, 2026 | 42.70 | 42.87 | 42.68 | 42.70 | 42.70 | 0.00% | 0 | ― |
| Sep 11, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -5.34% | 100 | ― |
| Sep 10, 2026 | 45.10 | 45.10 | 42.12 | 45.10 | 45.10 | 0.00% | 0 | ― |
| Sep 09, 2026 | 45.10 | 45.10 | 43.49 | 45.10 | 45.10 | 0.00% | 0 | ― |
| Sep 08, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -5.62% | 5 | ― |
| Sep 07, 2026 | 47.79 | 47.79 | 45.33 | 47.79 | 47.79 | 0.00% | 0 | ― |
| Sep 04, 2026 | 47.79 | 47.79 | 45.33 | 47.79 | 47.79 | 0.00% | 0 | ― |
| Sep 03, 2026 | 47.79 | 47.79 | 45.80 | 47.79 | 47.79 | 0.00% | 0 | ― |
