Nasdaq · CRSP · stock
CRISPR Therapeutics AG (CRSP) stock price history
Every Nasdaq trading session of CRISPR Therapeutics AG from Oct 19, 2016 to Sep 28, 2026: 2,498 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRSP adjusted close, 2016 to 2026
- $210.04
- All time high, 2021
- $78.48
- 52 week high, $44.12 low
- 2,498
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CRSP key facts
- CRISPR Therapeutics AG (CRSP) closed at $54.09 on Sep 28, 2026 on Nasdaq.
- CRSP's all time high close is $210.04, set on Jan 14, 2021; its all time low close is $13.62 on May 31, 2017.
- CRSP's 52 week range is $44.12 to $78.48.
- CRSP returned -12.3% over the year to Sep 28, 2026 and -51.8% over five years.
- Since Oct 19, 2016 CRSP returned +284%, +14.5% a year compounded.
- CRSP's deepest drawdown was -85.1% from Jan 14, 2021 to Apr 8, 2025.
- DataCedar holds 2,498 daily sessions of CRSP history from Oct 19, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CRSP price chart, 2016 to 2026
CRSP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -1.5% |
| 6 months | +18.2% |
| Year to date | +1.7% |
| 1 year | -12.3% |
| 3 years | +18.3% |
| 5 years | -51.8% |
| 10 years | n/a |
| Since Oct 19, 2016 | +283.9% |
| Compound annual growth, 9.9 years | +14.5% |
CRSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $210.04 on Jan 14, 2021
- All time low close
- $13.62 on May 31, 2017
- 52 week high
- $78.48 on Oct 8, 2025
- 52 week low
- $44.12 on Mar 30, 2026
- Deepest drawdown
- -85.1% from Jan 14, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +25.2% on Feb 25, 2019
- Worst single session
- -17.1% on Dec 21, 2018
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2016
- 3.8×
- Best calendar year
- 2020, +151%
- Worst calendar year
- 2021, -51%
CRSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 19, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $52.72 | $63.45 | $44.12 | $54.09 | +3.1% | 325.3M | 185 |
| 2025 | $39.81 | $78.48 | $30.04 | $52.44 | +33.2% | 620.9M | 250 |
| 2024 | $61.84 | $91.10 | $38.20 | $39.36 | -37.1% | 383.5M | 252 |
| 2023 | $41.19 | $76.97 | $37.55 | $62.60 | +54.0% | 384.3M | 250 |
| 2022 | $76.57 | $86.95 | $38.94 | $40.65 | -46.4% | 368.2M | 251 |
| 2021 | $157.82 | $220.20 | $67.15 | $75.78 | -50.5% | 406.8M | 252 |
| 2020 | $60.69 | $181.42 | $32.30 | $153.11 | +151.4% | 280.5M | 253 |
| 2019 | $27.84 | $74.00 | $27.15 | $60.90 | +113.2% | 182.1M | 252 |
| 2018 | $24.00 | $73.90 | $22.22 | $28.57 | +21.7% | 290.4M | 251 |
| 2017 | $21.00 | $25.00 | $11.63 | $23.48 | +15.9% | 40.5M | 251 |
| 2016 | $15.00 | $23.97 | $13.75 | $20.26 | n/a | 6.3M | 51 |
CRSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $54.09 | -5.1% |
| August 2026 | $56.98 | +18.7% |
| July 2026 | $47.99 | -12.0% |
| June 2026 | $54.54 | -2.9% |
| May 2026 | $56.18 | +7.3% |
| April 2026 | $52.34 | +10.0% |
| March 2026 | $47.57 | -20.9% |
| February 2026 | $60.14 | +20.4% |
| January 2026 | $49.96 | -4.7% |
| December 2025 | $52.44 | -1.9% |
| November 2025 | $53.47 | -16.4% |
| October 2025 | $63.99 | -1.3% |
About the CRSP data
Daily bars. 2,498 sessions from Oct 19, 2016 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CRSP share price history
