CRISPR Therapeutics Stock Price History
NASDAQ: CRSPHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
53.39+2.95 (+5.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRSP price history at a glance
The price history for CRISPR Therapeutics (CRSP) on this page begins on October 17, 2016, when the stock closed at $13.82; it most recently closed at $53.39 on October 5, 2026. The highest price in this record is $220.20, reached on January 11, 2021; the latest close is 75.8% below that peak. Across the 9 complete calendar years in the table, CRSP finished higher in 6 and lower in 3. Its best year was 2020 (+157.6%) and its worst was 2021 (-50.5%).
Over roughly 10 years the share price changed +286.3%, a 14.5% compound annual price return (excluding dividends). In the last 12 months alone, CRSP has lost 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $220.20
- Date of high
- Jan 11, 2021
- Low since 2016
- $11.63
- Date of low
- Feb 13, 2017
- 52-week high
- $75.16
- 52-week low
- $44.12
- IPO year
- 2016
- Last close
- $53.39
CRSP returns
1 week
-3.68%
1 month
-0.11%
3 months
+0.07%
6 months
+4.24%
Year to date
+1.81%
1 year
-28.74%
3 years
+20.49%
5 years
-44.96%
CRSP price return, excluding dividends.
CRSP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.39 | -0.71% |
| 2025 | 53.77 | +31.08% |
| 2024 | 41.02 | -34.47% |
| 2023 | 62.60 | +54.00% |
| 2022 | 40.65 | -46.36% |
| 2021 | 75.78 | -50.51% |
| 2020 | 153.11 | +157.59% |
| 2019 | 59.44 | +96.37% |
| 2018 | 30.27 | +28.92% |
| 2017 | 23.48 | +15.89% |
| 2016* | 20.26 | +46.60% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
CRSP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.82 | 54.06 | 50.52 | 53.39 | +5.85% | |
| 51.51 | 53.50 | 50.02 | 50.44 | -3.65% | |
| 53.00 | 54.59 | 52.27 | 52.35 | -3.06% | |
| 60.39 | 60.68 | 53.74 | 54.00 | -5.82% | |
| 55.21 | 57.46 | 54.01 | 57.34 | +3.45% | |
| 56.45 | 57.58 | 54.09 | 55.43 | -0.02% | |
| 55.45 | 56.59 | 54.82 | 55.44 | +0.22% | |
| 56.55 | 57.11 | 55.28 | 55.32 | -1.21% | |
| 54.08 | 56.48 | 54.00 | 56.00 | +3.53% | |
| 53.84 | 55.63 | 52.90 | 54.09 | -0.26% | |
| 56.14 | 56.39 | 53.92 | 54.23 | -2.64% | |
| 54.95 | 57.17 | 53.79 | 55.70 | -0.11% | |
| 59.11 | 59.52 | 54.67 | 55.76 | -5.54% | |
| 58.73 | 60.72 | 57.64 | 59.03 | +1.20% | |
| 57.98 | 59.24 | 56.87 | 58.33 | +3.13% | |
| 58.00 | 59.34 | 55.63 | 56.56 | -1.33% | |
| 53.90 | 59.21 | 53.12 | 57.33 | +9.80% | |
| 52.16 | 53.67 | 51.83 | 52.21 | +0.73% | |
| 52.57 | 52.85 | 51.49 | 51.83 | -2.13% | |
| 51.33 | 53.80 | 51.33 | 52.96 | +2.40% | |
| 52.35 | 53.21 | 51.62 | 51.72 | -1.03% | |
| 52.50 | 52.63 | 51.72 | 52.26 | -2.23% | |
| 54.60 | 54.90 | 53.31 | 53.45 | -2.43% | |
| 54.45 | 55.10 | 52.78 | 54.78 | -1.81% | |
| 56.06 | 57.21 | 55.35 | 55.79 | -1.24% | |
| 57.50 | 57.80 | 55.72 | 56.49 | -0.76% | |
| 57.13 | 58.96 | 55.59 | 56.92 | +0.18% | |
| 56.22 | 57.13 | 55.43 | 56.82 | -0.28% | |
| 56.55 | 57.49 | 56.20 | 56.98 | -1.28% | |
| 58.22 | 59.37 | 57.10 | 57.72 | -2.78% | |
| 59.12 | 60.11 | 58.02 | 59.37 | +0.24% | |
| 60.18 | 60.39 | 58.06 | 59.23 | -2.74% | |
| 57.93 | 61.55 | 57.51 | 60.90 | +6.70% | |
| 58.75 | 58.96 | 56.62 | 57.08 | -4.08% | |
| 59.72 | 62.54 | 58.89 | 59.50 | +2.37% | |
| 58.73 | 60.90 | 56.94 | 58.12 | -2.83% | |
| 55.00 | 59.92 | 54.99 | 59.81 | +12.91% | |
| 53.20 | 53.88 | 51.80 | 52.97 | -2.41% | |
| 53.08 | 54.57 | 52.61 | 54.28 | +1.36% | |
| 53.99 | 54.00 | 52.23 | 53.55 | -0.81% | |
| 54.28 | 54.70 | 53.50 | 53.99 | 0.00% | |
| 54.30 | 55.02 | 53.46 | 53.99 | -0.15% | |
| 53.88 | 54.69 | 53.12 | 54.07 | +1.05% | |
| 53.50 | 54.68 | 53.10 | 53.51 | -0.02% | |
| 52.58 | 54.17 | 52.18 | 53.52 | +3.64% | |
| 52.55 | 53.11 | 51.51 | 51.64 | -1.54% | |
| 53.00 | 53.33 | 51.81 | 52.45 | -1.17% | |
| 50.55 | 53.20 | 50.16 | 53.07 | +7.06% | |
| 48.04 | 49.90 | 47.50 | 49.57 | +3.29% | |
| 48.54 | 49.03 | 47.31 | 47.99 | -0.93% | |
| 47.70 | 48.73 | 47.50 | 48.44 | +1.68% | |
| 47.42 | 48.15 | 46.82 | 47.64 | +0.19% | |
| 46.60 | 48.00 | 45.89 | 47.55 | +1.75% | |
| 47.66 | 48.28 | 46.71 | 46.73 | +0.41% | |
| 47.92 | 48.07 | 45.90 | 46.54 | -2.08% | |
| 47.00 | 48.35 | 46.46 | 47.53 | +0.61% | |
| 48.00 | 48.10 | 46.72 | 47.24 | -1.89% | |
| 46.99 | 48.62 | 46.86 | 48.15 | +2.47% | |
| 47.78 | 48.36 | 46.99 | 46.99 | -1.65% | |
| 47.47 | 48.62 | 47.09 | 47.78 | -1.63% | |
| 50.65 | 50.78 | 47.87 | 48.57 | -5.45% | |
| 50.51 | 51.49 | 49.88 | 51.37 | +1.80% | |
| 50.56 | 51.00 | 49.33 | 50.46 | -0.34% | |
| 52.39 | 52.96 | 50.18 | 50.63 | -5.10% | |
| 56.30 | 56.65 | 52.05 | 53.35 | -5.31% | |
| 59.24 | 60.50 | 55.88 | 56.34 | -4.83% | |
| 58.51 | 60.33 | 57.57 | 59.20 | -2.58% | |
| 62.45 | 62.80 | 58.58 | 60.77 | -1.81% | |
| 59.38 | 63.45 | 58.50 | 61.89 | +3.01% | |
| 56.18 | 61.68 | 56.18 | 60.08 | +8.02% | |
| 54.57 | 57.25 | 54.56 | 55.62 | +1.98% | |
| 56.35 | 56.47 | 54.45 | 54.54 | -3.21% | |
| 55.12 | 57.91 | 53.74 | 56.35 | +2.60% | |
| 53.70 | 56.15 | 53.31 | 54.92 | +1.74% | |
| 54.20 | 56.70 | 53.55 | 53.98 | +0.80% | |
| 54.15 | 55.48 | 53.35 | 53.55 | -0.81% | |
| 53.53 | 56.06 | 53.13 | 53.99 | -0.68% | |
| 54.85 | 56.08 | 54.08 | 54.36 | +0.50% | |
| 54.41 | 55.79 | 53.02 | 54.09 | +1.88% | |
| 52.59 | 55.10 | 51.64 | 53.09 | +2.06% | |
| 52.68 | 53.27 | 51.28 | 52.02 | -1.12% | |
| 51.00 | 53.27 | 50.76 | 52.61 | +5.64% | |
| 49.79 | 51.25 | 49.71 | 49.80 | -0.86% | |
| 50.09 | 51.14 | 49.02 | 50.23 | +1.60% | |
| 51.44 | 52.45 | 49.41 | 49.44 | -3.96% | |
| 52.55 | 53.09 | 49.58 | 51.48 | -0.23% | |
| 52.71 | 52.90 | 51.09 | 51.60 | -0.46% | |
| 55.99 | 55.99 | 51.15 | 51.84 | -8.97% | |
| 52.42 | 59.00 | 52.29 | 56.95 | +9.35% | |
| 51.46 | 52.28 | 50.52 | 52.08 | +0.12% | |
| 53.26 | 53.59 | 51.85 | 52.02 | -4.00% | |
| 55.11 | 55.26 | 53.68 | 54.19 | -3.54% | |
| 56.38 | 56.39 | 54.27 | 56.18 | -0.35% | |
| 53.04 | 57.24 | 52.38 | 56.38 | +5.32% | |
| 51.71 | 54.53 | 51.11 | 53.53 | +3.76% | |
| 50.68 | 51.87 | 50.19 | 51.59 | +2.44% | |
| 49.92 | 51.11 | 49.92 | 50.36 | +0.92% | |
| 47.71 | 50.05 | 47.34 | 49.90 | +2.78% | |
| 47.73 | 49.06 | 47.20 | 48.55 | +2.02% | |
| 48.12 | 48.33 | 46.92 | 47.59 | -2.00% | |
| 48.78 | 50.08 | 48.07 | 48.56 | +0.31% | |
| 49.74 | 50.45 | 48.25 | 48.41 | -4.04% | |
| 52.90 | 53.49 | 50.23 | 50.45 | -4.36% | |
| 52.83 | 53.81 | 52.36 | 52.75 | -0.15% | |
| 54.17 | 54.17 | 52.02 | 52.83 | -2.18% | |
| 55.23 | 56.16 | 53.84 | 54.01 | -1.50% | |
| 53.05 | 55.85 | 52.55 | 54.83 | +4.60% | |
| 54.53 | 55.47 | 51.71 | 52.42 | -4.83% | |
| 53.00 | 55.40 | 52.65 | 55.08 | +5.15% | |
| 52.60 | 53.94 | 49.38 | 52.38 | -2.24% | |
| 51.77 | 54.41 | 51.77 | 53.58 | +3.78% | |
| 51.59 | 52.56 | 50.59 | 51.63 | -1.36% | |
| 51.32 | 52.73 | 50.70 | 52.34 | +3.21% | |
| 51.06 | 52.15 | 50.48 | 50.71 | -2.59% | |
| 50.51 | 52.29 | 50.12 | 52.06 | +2.10% | |
| 50.59 | 54.04 | 50.26 | 50.99 | +4.52% | |
| 55.01 | 55.18 | 48.77 | 48.79 | -11.59% | |
| 56.88 | 57.99 | 55.09 | 55.18 | -2.20% | |
| 56.58 | 57.00 | 55.11 | 56.42 | +1.58% | |
| 57.46 | 58.47 | 55.39 | 55.54 | -3.73% | |
| 57.14 | 58.60 | 56.87 | 57.69 | -0.52% | |
| 57.35 | 59.16 | 57.05 | 57.99 | +4.07% | |
| 56.84 | 57.24 | 54.57 | 55.72 | -1.83% | |
| 57.15 | 59.39 | 55.76 | 56.76 | -0.18% | |
| 55.55 | 57.77 | 55.35 | 56.86 | +3.70% | |
| 51.09 | 55.09 | 51.05 | 54.83 | +7.05% | |
| 51.75 | 52.22 | 49.50 | 51.22 | -0.97% | |
| 51.27 | 52.27 | 51.10 | 51.72 | -0.08% | |
| 52.00 | 52.61 | 50.19 | 51.76 | +4.14% | |
| 49.12 | 49.76 | 47.87 | 49.70 | +1.12% | |
| 49.70 | 50.77 | 49.06 | 49.15 | -0.73% | |
| 47.10 | 49.95 | 47.10 | 49.51 | +1.43% | |
| 47.89 | 49.95 | 47.89 | 48.81 | +2.61% | |
| 44.99 | 47.60 | 44.91 | 47.57 | +7.28% | |
| 45.89 | 45.96 | 44.12 | 44.34 | -3.08% | |
| 47.24 | 47.83 | 45.35 | 45.75 | -3.79% | |
| 46.43 | 48.80 | 46.40 | 47.55 | +0.98% | |
| 47.25 | 48.31 | 47.05 | 47.09 | +1.42% | |
| 46.18 | 46.96 | 45.12 | 46.43 | -0.96% | |
| 46.66 | 47.92 | 46.40 | 46.88 | +1.38% | |
| 46.49 | 47.66 | 45.88 | 46.24 | -1.51% | |
| 46.90 | 48.20 | 46.32 | 46.95 | -1.55% | |
| 49.29 | 49.50 | 47.55 | 47.69 | -4.79% | |
| 48.90 | 50.19 | 48.54 | 50.09 | +3.45% | |
| 49.50 | 50.09 | 47.72 | 48.42 | -0.68% | |
| 49.70 | 50.07 | 47.53 | 48.75 | -0.25% | |
| 49.35 | 49.50 | 48.20 | 48.87 | -2.12% | |
| 52.12 | 52.12 | 49.85 | 49.93 | -5.44% | |
| 53.94 | 55.40 | 50.67 | 52.80 | -10.17% | |
| 55.59 | 59.06 | 55.00 | 58.78 | +4.04% | |
| 55.11 | 57.04 | 54.80 | 56.50 | -1.45% | |
| 58.63 | 59.82 | 56.55 | 57.33 | -4.45% | |
| 58.82 | 60.60 | 57.75 | 60.00 | +3.34% | |
| 58.01 | 59.37 | 56.41 | 58.06 | -4.46% | |
| 58.04 | 61.00 | 57.25 | 60.77 | +1.05% | |
| 59.50 | 61.49 | 58.50 | 60.14 | -2.59% | |
| 54.87 | 61.76 | 53.75 | 61.74 | +11.85% | |
| 57.57 | 58.50 | 55.14 | 55.20 | -2.77% | |
| 54.04 | 57.30 | 54.01 | 56.77 | +5.17% | |
| 52.21 | 54.83 | 52.02 | 53.98 | +0.97% | |
| 54.04 | 55.05 | 52.92 | 53.46 | -2.16% | |
| 52.01 | 54.70 | 52.00 | 54.64 | +2.09% | |
| 52.88 | 54.04 | 52.59 | 53.52 | +0.66% | |
| 53.00 | 54.44 | 51.92 | 53.17 | +0.19% | |
| 49.74 | 54.10 | 49.62 | 53.07 | +8.46% | |
| 48.66 | 49.00 | 47.39 | 48.93 | +1.26% | |
| 49.30 | 49.30 | 46.48 | 48.32 | -1.04% | |
| 49.36 | 50.63 | 48.69 | 48.83 | -1.75% | |
| 48.52 | 49.83 | 47.37 | 49.70 | +1.97% | |
| 47.22 | 48.99 | 46.27 | 48.74 | +6.23% | |
| 48.86 | 49.63 | 45.53 | 45.88 | -8.55% | |
| 51.89 | 52.37 | 48.82 | 50.17 | -3.52% | |
| 51.23 | 53.00 | 50.61 | 52.00 | +1.34% | |
| 49.50 | 51.92 | 49.10 | 51.31 | +2.70% | |
| 52.12 | 53.84 | 49.73 | 49.96 | -6.35% | |
| 53.03 | 54.09 | 52.67 | 53.35 | -0.63% | |
| 54.30 | 54.63 | 53.07 | 53.69 | -1.05% | |
| 55.50 | 56.69 | 53.57 | 54.26 | -0.71% | |
| 54.77 | 55.71 | 53.72 | 54.65 | -1.57% | |
| 60.70 | 60.70 | 55.05 | 55.52 | -8.70% | |
| 54.53 | 60.86 | 54.22 | 60.81 | +11.11% | |
| 52.14 | 54.81 | 51.80 | 54.73 | +4.03% | |
| 52.02 | 53.46 | 51.00 | 52.61 | -1.68% | |
| 54.15 | 54.75 | 53.10 | 53.51 | -1.29% | |
| 56.92 | 57.31 | 54.04 | 54.21 | -4.71% | |
| 55.99 | 57.99 | 55.30 | 56.89 | +1.26% | |
| 55.69 | 56.64 | 54.12 | 56.18 | +1.59% | |
| 54.00 | 55.70 | 53.37 | 55.30 | +2.71% | |
| 56.96 | 57.37 | 53.68 | 53.84 | -4.54% | |
| 57.75 | 57.75 | 56.03 | 56.40 | -2.74% | |
| 58.72 | 59.89 | 57.30 | 57.99 | -0.34% | |
| 55.13 | 60.73 | 54.90 | 58.19 | +5.51% | |
| 53.82 | 55.52 | 53.73 | 55.15 | +2.57% | |
| 52.72 | 54.27 | 52.10 | 53.77 | +2.54% | |
| 53.13 | 53.46 | 52.35 | 52.44 | -1.41% | |
| 54.06 | 54.12 | 52.98 | 53.19 | -1.45% | |
| 54.59 | 55.41 | 53.80 | 53.97 | -2.02% | |
| 56.48 | 56.54 | 53.76 | 55.08 | -2.87% | |
| 56.45 | 56.83 | 55.21 | 56.71 | +0.44% | |
| 57.10 | 57.24 | 55.81 | 56.46 | -2.50% | |
| 56.02 | 59.18 | 54.50 | 57.91 | +3.67% | |
| 55.35 | 56.68 | 55.00 | 55.86 | +1.86% | |
| 54.90 | 57.03 | 54.77 | 54.84 | +0.18% | |
| 55.74 | 58.00 | 54.60 | 54.74 | -2.20% | |
| 55.68 | 57.58 | 55.29 | 55.97 | -0.50% | |
| 57.12 | 58.35 | 55.65 | 56.25 | -0.76% | |
| 57.95 | 58.50 | 55.52 | 56.68 | -2.43% | |
| 56.85 | 59.25 | 56.61 | 58.09 | +0.87% | |
| 56.34 | 58.47 | 54.41 | 57.59 | +0.96% | |
| 57.00 | 58.00 | 55.65 | 57.04 | -0.56% | |
| 58.12 | 58.76 | 56.68 | 57.36 | +0.84% | |
| 58.18 | 58.76 | 56.01 | 56.88 | -2.23% | |
| 55.99 | 59.77 | 54.93 | 58.18 | +3.91% | |
| 51.49 | 56.01 | 51.16 | 55.99 | +8.55% | |
| 52.43 | 53.03 | 51.20 | 51.58 | -1.13% | |
| 52.30 | 53.46 | 51.00 | 52.17 | -2.43% | |
| 52.84 | 54.00 | 51.50 | 53.47 | +0.32% | |
| 53.63 | 53.78 | 52.30 | 53.30 | -0.50% | |
| 50.89 | 53.89 | 49.96 | 53.57 | +4.53% | |
| 50.40 | 51.51 | 49.31 | 51.25 | +2.03% | |
| 48.48 | 51.45 | 48.02 | 50.23 | +1.91% | |
| 51.61 | 53.20 | 48.24 | 49.29 | -2.84% | |
| 53.83 | 53.83 | 50.56 | 50.73 | -5.12% | |
| 54.55 | 55.00 | 52.07 | 53.47 | -3.34% | |
| 51.36 | 55.77 | 51.22 | 55.32 | +5.31% | |
| 49.58 | 54.77 | 49.11 | 52.53 | +2.78% | |
| 51.70 | 51.78 | 50.27 | 51.11 | -2.07% | |
| 55.31 | 55.69 | 52.05 | 52.19 | -5.47% | |
| 54.18 | 56.15 | 52.82 | 55.21 | +1.15% | |
| 58.06 | 58.48 | 53.83 | 54.58 | -0.98% | |
| 53.61 | 55.22 | 52.42 | 55.12 | -2.63% | |
| 56.51 | 58.75 | 54.57 | 56.61 | -0.67% | |
| 56.50 | 57.23 | 54.91 | 56.99 | +1.03% | |
| 59.97 | 60.64 | 56.00 | 56.41 | -8.97% | |
| 63.02 | 64.74 | 60.53 | 61.97 | -3.16% | |
| 61.19 | 65.98 | 60.53 | 63.99 | +4.73% | |
| 61.81 | 62.77 | 60.91 | 61.10 | -2.33% | |
| 64.30 | 65.05 | 61.71 | 62.56 | -2.51% | |
| 65.66 | 65.71 | 63.59 | 64.17 | -2.36% | |
| 67.13 | 67.73 | 64.10 | 65.72 | -2.80% | |
| 68.21 | 68.71 | 66.85 | 67.61 | +0.60% | |
| 66.61 | 67.49 | 65.45 | 67.21 | +1.04% | |
| 70.10 | 70.74 | 64.80 | 66.52 | -8.02% | |
| 73.79 | 75.06 | 71.00 | 72.32 | -2.23% | |
| 71.13 | 74.43 | 70.80 | 73.97 | +6.97% | |
| 67.55 | 69.57 | 67.00 | 69.15 | +1.05% | |
| 70.00 | 71.52 | 67.82 | 68.43 | -4.72% | |
| 70.01 | 73.09 | 69.80 | 71.82 | +3.52% | |
| 67.50 | 71.31 | 64.80 | 69.38 | +1.60% | |
| 75.12 | 75.16 | 67.90 | 68.29 | -6.54% | |
| 77.33 | 78.00 | 70.30 | 73.07 | -2.47% | |
| 77.80 | 78.38 | 73.55 | 74.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRSP chart for longer ranges.