CRISPR Therapeutics AG
CRSP Real Time Price USDRecent trades of CRSP by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in CRSP holdings by institutional investors
Quarterly net insider trading by CRSP's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for CRSP
8 former government officials from 5 congressional offices at 5 lobbying firms have lobbied for CRSP, most recently Apr 20, 2023.
-
Daniel Todd Senate Senior Health Counsel, Senate Finance Committee; Special Assistant, Office of Admin. Ctr. - Medicare & Medicaid
-
Paul Edattel House Chief Health Counsel, House Energy & Commerce Committee; Policy Assistant, Office of the Speaker; Professional Staff Member for the Majority at the House Energy & Commerce Committee; Legislative Assistant & Legislative Director, Rep. John Shadegg -
Casey Caldwell Other Head of Government Affairs
-
John Martin Other Head of Government Affairs
-
Lavita Legrys Senate New DHS-Dir/Office Leg. Affairs, Sr. Counselor/DHS Chief Procurement Officer, Sr. Adv./Asst. Sec. Private Sector; TSA-Assist. Admin. Leg. Affairs; SBA-Cong. & Public Liaison; Sen. Feinstein (D-CA)-Jud. Counsel; Jordan Immigration Commission-Legal Counsel -
Aaron Cohen Senate New Chief of Staff & Legislative Assistant, Sen. John Ensign; Legislative Aide, Sen. Richard Bryan; Legislative Corresp., Sen. Richard Bryan. -
Mike Mckay House New Sr. Advisor, Rep. Greg Meeks (D-NY) -
Joseph Hogan Senate Deputy Chief of Staff, Sen. Ben Nelson
CRSP Estimated quarterly lobbying spending
CRSP Revenue by Segment or Geography
New CRSP patent grants
-
Patent Title: Methods of manufacturing car-t cells Sep. 01, 2026
-
Patent Title: High fidelity rna-programmable endonuclease systems and uses thereof Sep. 01, 2026
-
Patent Title: Manufacturing process for making t cells expressing chimeric antigen receptors Aug. 04, 2026
-
Patent Title: Modulating expression of alas1 (5′-aminolevulinate synthase 1) gene Jun. 02, 2026
-
Patent Title: Universal donor cells Mar. 24, 2026
-
Patent Title: Universal donor cells Mar. 17, 2026
-
Patent Title: Universal donor cells Feb. 24, 2026
-
Patent Title: Genetically engineered t cells with ptpn2 knockout have improved functionality and anti-tumor activity Feb. 17, 2026
-
Patent Title: Universal donor cells Sep. 30, 2025
-
Patent Title: Universal donor cells Aug. 05, 2025
-
Patent Title: Universal donor cells Jul. 22, 2025
-
Patent Title: Genetically engineered t cells having improved persistence in culture Jul. 01, 2025
-
Patent Title: Gene-edited natural killer cells Jul. 01, 2025
-
Patent Title: T-cells expressing anti-liv1 chimeric antigen receptor May. 20, 2025
-
Patent Title: Optimized mrna encoding cas9 for use in lnps Apr. 01, 2025
-
Patent Title: Materials and methods for treatment of autosomal dominant retinitis pigmentosa Mar. 11, 2025
-
Patent Title: Compositions and methods for differentiating stem cells into nk cells Mar. 04, 2025
-
Patent Title: Methods and compositions for treating cancer Feb. 18, 2025
-
Patent Title: Compositions and methods for gene editing by targeting transferrin Feb. 04, 2025
-
Patent Title: Materials and methods for treatment of usher syndrome type 2a Feb. 04, 2025
-
Patent Title: Rna-programmable endonuclease systems and uses thereof Jan. 21, 2025
-
Patent Title: Messenger rna encoding cas9 for use in genome-editing systems Jan. 07, 2025
-
Patent Title: Materials and methods for treatment of hereditary haemochromatosis Jan. 07, 2025
-
Patent Title: Materials and methods for controlling gene editing Dec. 24, 2024
-
Patent Title: Materials and methods for treatment of usher syndrome type 2a and/or non-syndromic autosomal recessive retinitis pigmentosa (arrp) Oct. 22, 2024
-
Patent Title: Methods and compositions for treating angiopoietin-like 3 (angptl3) related conditions Jul. 16, 2024
-
Patent Title: Gene editing for hemophilia a with improved factor viii expression Jun. 25, 2024
-
Patent Title: Compositions and methods for the depletion of cd117+ cells Apr. 16, 2024
-
Patent Title: Masked chimeric antigen receptor specific to tyrosine-protein kinase like 7 (ptk7) and immune cells expressing such Mar. 12, 2024
-
Patent Title: Compositions and methods for gene editing Mar. 05, 2024
-
Patent Title: Materials and methods for treatment of glycogen storage disease type 1a Jan. 09, 2024
-
Patent Title: Genetically engineered t cells with regnase-1 and/or tgfbrii disruption have improved functionality and persistence Jan. 02, 2024
-
Patent Title: Materials and methods for treatment of alpha-1 antitrypsin deficiency Dec. 26, 2023
-
Patent Title: Methods and compositions for efficient gene deletion Dec. 05, 2023
-
Patent Title: Compositions and methods for genomic editing by insertion of donor polynucleotides Nov. 28, 2023
-
Patent Title: Anti-idiotype antibodies targeting anti-cd70 chimeric antigen receptor Oct. 24, 2023
-
Patent Title: Genetically engineered t cells with regnase-1 and/or tgfbrii disruption have improved functionality and persistence Jun. 20, 2023
-
Patent Title: Genetically engineered t cells with regnase-1 and/or tgfbrii disruption have improved functionality and persistence Jun. 20, 2023
-
Patent Title: Methods and compositions for treating cancer May. 16, 2023
-
Patent Title: Materials and methods for engineering cells and uses thereof in immuno-oncology Apr. 11, 2023
-
Patent Title: Gene-edited natural killer cells Feb. 28, 2023
-
Patent Title: Universal donor cells Feb. 14, 2023
-
Patent Title: Universal donor cells Jan. 31, 2023
-
Patent Title: Materials and methods for treatment of friedreich ataxia and other related disorders Jan. 31, 2023
-
Patent Title: Materials and methods for treatment of spinocerebellar ataxia type 1 (sca1) and other spinocerebellar ataxia type 1 protein (atxn1) gene related conditions or disorders Jan. 24, 2023
-
Patent Title: Gene editing for hemophilia a with improved factor viii expression Dec. 20, 2022
-
Patent Title: Genetically engineered t cells with regnase-1 and/or tgfbrii disruption have improved functionality and persistence Nov. 15, 2022
-
Patent Title: Compositions and methods for differentiating stem cells into nk cells Oct. 18, 2022
-
Patent Title: Materials and methods for engineering cells and uses thereof in immuno-oncology Oct. 18, 2022
-
Patent Title: Gene-edited natural killer cells Oct. 04, 2022
Federal grants, loans, and purchases
Estimated quarterly amount awarded to CRSP from public contracts
Recent insights relating to CRSP
Recent picks made for CRSP stock on CNBC
ETFs with the largest estimated holdings in CRSP
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $CRSP stock a Buy, Sell, or Hold?
- What is the price target for $CRSP stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $CRSP stock?
- Who owns the most shares of $CRSP stock?
- What funds own $CRSP stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view CRSP Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Crispr Therapeutics is a gene editing company focused on the development of Crispr/Cas9-based therapeutics. Crispr/Cas9 stands for clustered regularly interspaced short palindromic repeats (Crispr)/Crispr-associated protein 9 (Cas9), which is a revolutionary technology for precisely altering specific sequences of genomic DNA. The company is focused on using this technology to treat genetically defined diseases. Crispr's first approved drug is Casgevy, which was developed in collaboration with Vertex Pharmaceuticals and targets sickle-cell disease and transfusion-dependent beta-thalassemia. The company is advancing a variety of gene editing programs in immuno-oncology, cardiovascular, and a stem cell-derived therapy to treat Type 1 diabetes.
CRISPR Therapeutics AG (CRSP) Historical Stock Prices
CRISPR Therapeutics AG (CRSP) closed at $55.76 on September 23, 2026. Over the past year its adjusted close ranged from $44.34 to $76.78. Daily prices go back to October 19, 2016, 2,494 trading days in all.
- 1 month-2.30%
- 3 months+4.13%
- Year to date+6.33%
- 1 year-8.23%
- 3 years+22.58%
- 5 years-52.11%
- Max+295.74%
Quiver Premium charts CRSP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 59.10 | 59.52 | 54.67 | 55.76 | 55.76 | 2,362,536 |
| Sep 22, 2026 | 58.73 | 60.72 | 57.64 | 59.03 | 59.03 | 2,083,545 |
| Sep 21, 2026 | 57.98 | 59.24 | 56.87 | 58.33 | 58.33 | 1,814,156 |
| Sep 18, 2026 | 58.00 | 59.34 | 55.63 | 56.56 | 56.56 | 3,382,855 |
| Sep 17, 2026 | 53.90 | 59.21 | 53.12 | 57.33 | 57.33 | 3,000,240 |
| Sep 16, 2026 | 52.16 | 53.67 | 51.83 | 52.21 | 52.21 | 2,667,362 |
| Sep 15, 2026 | 52.57 | 52.84 | 51.49 | 51.83 | 51.83 | 1,248,406 |
| Sep 14, 2026 | 51.33 | 53.80 | 51.33 | 52.96 | 52.96 | 1,525,143 |
| Sep 11, 2026 | 52.35 | 53.21 | 51.62 | 51.72 | 51.72 | 856,710 |
| Sep 10, 2026 | 52.50 | 52.62 | 51.72 | 52.26 | 52.26 | 1,262,233 |
| Sep 9, 2026 | 54.59 | 54.90 | 53.31 | 53.45 | 53.45 | 1,184,581 |
| Sep 8, 2026 | 54.45 | 55.10 | 52.78 | 54.78 | 54.78 | 1,386,186 |
| Sep 4, 2026 | 56.06 | 57.21 | 55.35 | 55.79 | 55.79 | 904,292 |
| Sep 3, 2026 | 57.50 | 57.80 | 55.72 | 56.49 | 56.49 | 1,491,345 |
| Sep 2, 2026 | 57.13 | 58.96 | 55.59 | 56.92 | 56.92 | 911,120 |
| Sep 1, 2026 | 56.22 | 57.13 | 55.43 | 56.82 | 56.82 | 890,824 |
| Aug 31, 2026 | 56.55 | 57.49 | 56.20 | 56.98 | 56.98 | 1,391,037 |
| Aug 28, 2026 | 58.22 | 59.37 | 57.10 | 57.72 | 57.72 | 1,388,793 |
| Aug 27, 2026 | 59.12 | 60.11 | 58.02 | 59.37 | 59.37 | 1,188,519 |
| Aug 26, 2026 | 60.18 | 60.39 | 58.06 | 59.23 | 59.23 | 959,931 |
| Aug 25, 2026 | 57.93 | 61.55 | 57.51 | 60.90 | 60.90 | 2,083,671 |
| Aug 24, 2026 | 58.75 | 58.96 | 56.62 | 57.08 | 57.08 | 1,119,658 |
| Aug 21, 2026 | 59.72 | 62.53 | 58.89 | 59.50 | 59.50 | 2,453,841 |
| Aug 20, 2026 | 58.73 | 60.90 | 56.94 | 58.12 | 58.12 | 2,910,358 |
| Aug 19, 2026 | 55.00 | 59.91 | 54.98 | 59.81 | 59.81 | 3,843,325 |
| Aug 18, 2026 | 53.20 | 53.88 | 51.80 | 52.97 | 52.97 | 1,313,927 |
| Aug 17, 2026 | 53.08 | 54.57 | 52.61 | 54.28 | 54.28 | 958,154 |
| Aug 14, 2026 | 53.99 | 54.00 | 52.23 | 53.55 | 53.55 | 807,993 |
| Aug 13, 2026 | 54.28 | 54.70 | 53.50 | 53.99 | 53.99 | 909,128 |
| Aug 12, 2026 | 54.30 | 55.02 | 53.46 | 53.99 | 53.99 | 742,904 |
| Aug 11, 2026 | 53.88 | 54.69 | 53.12 | 54.07 | 54.07 | 1,066,370 |
| Aug 10, 2026 | 53.50 | 54.68 | 53.10 | 53.51 | 53.51 | 1,186,852 |
| Aug 7, 2026 | 52.58 | 54.17 | 52.18 | 53.52 | 53.52 | 1,284,024 |
| Aug 6, 2026 | 52.55 | 53.11 | 51.51 | 51.64 | 51.64 | 1,025,534 |
| Aug 5, 2026 | 53.00 | 53.33 | 51.81 | 52.45 | 52.45 | 1,619,793 |
| Aug 4, 2026 | 50.55 | 53.20 | 50.16 | 53.07 | 53.07 | 2,142,953 |
| Aug 3, 2026 | 48.04 | 49.90 | 47.50 | 49.57 | 49.57 | 1,405,142 |
| Jul 31, 2026 | 48.54 | 49.03 | 47.31 | 47.99 | 47.99 | 1,036,287 |
| Jul 30, 2026 | 47.70 | 48.73 | 47.50 | 48.44 | 48.44 | 1,380,559 |
| Jul 29, 2026 | 47.42 | 48.15 | 46.82 | 47.64 | 47.64 | 1,894,791 |
| Jul 28, 2026 | 46.60 | 48.00 | 45.89 | 47.55 | 47.55 | 2,080,892 |
| Jul 27, 2026 | 47.66 | 48.28 | 46.71 | 46.73 | 46.73 | 1,335,137 |
| Jul 24, 2026 | 47.92 | 48.07 | 45.90 | 46.54 | 46.54 | 1,389,563 |
| Jul 23, 2026 | 47.00 | 48.35 | 46.46 | 47.53 | 47.53 | 1,713,250 |
| Jul 22, 2026 | 48.00 | 48.10 | 46.72 | 47.24 | 47.24 | 2,409,276 |
| Jul 21, 2026 | 46.99 | 48.62 | 46.86 | 48.15 | 48.15 | 1,384,175 |
| Jul 20, 2026 | 47.78 | 48.36 | 46.99 | 46.99 | 46.99 | 1,647,457 |
| Jul 17, 2026 | 47.47 | 48.62 | 47.09 | 47.78 | 47.78 | 1,620,299 |
| Jul 16, 2026 | 50.65 | 50.77 | 47.87 | 48.57 | 48.57 | 2,101,227 |
| Jul 15, 2026 | 50.51 | 51.49 | 49.88 | 51.37 | 51.37 | 1,318,799 |
| Jul 14, 2026 | 50.56 | 51.00 | 49.33 | 50.46 | 50.46 | 1,726,808 |
| Jul 13, 2026 | 52.39 | 52.96 | 50.18 | 50.63 | 50.63 | 1,965,019 |
| Jul 10, 2026 | 56.30 | 56.65 | 52.05 | 53.35 | 53.35 | 2,074,867 |
| Jul 9, 2026 | 59.24 | 60.50 | 55.88 | 56.34 | 56.34 | 1,436,133 |
| Jul 8, 2026 | 58.51 | 60.33 | 57.57 | 59.20 | 59.20 | 1,226,594 |
| Jul 7, 2026 | 62.45 | 62.80 | 58.58 | 60.77 | 60.77 | 1,668,275 |
| Jul 6, 2026 | 59.38 | 63.45 | 58.50 | 61.89 | 61.89 | 2,050,998 |
| Jul 2, 2026 | 56.18 | 61.68 | 56.18 | 60.08 | 60.08 | 2,931,688 |
| Jul 1, 2026 | 54.57 | 57.25 | 54.56 | 55.62 | 55.62 | 965,525 |
| Jun 30, 2026 | 56.35 | 56.47 | 54.45 | 54.54 | 54.54 | 1,188,353 |
| Jun 29, 2026 | 55.12 | 57.91 | 53.74 | 56.35 | 56.35 | 1,844,481 |
| Jun 26, 2026 | 53.70 | 56.15 | 53.31 | 54.92 | 54.92 | 3,392,915 |
| Jun 25, 2026 | 54.20 | 56.70 | 53.55 | 53.98 | 53.98 | 2,092,304 |
| Jun 24, 2026 | 54.15 | 55.48 | 53.35 | 53.55 | 53.55 | 1,411,458 |
| Jun 23, 2026 | 53.53 | 56.06 | 53.13 | 53.99 | 53.99 | 1,534,124 |
| Jun 22, 2026 | 54.85 | 56.08 | 54.08 | 54.36 | 54.36 | 1,135,637 |
| Jun 18, 2026 | 54.41 | 55.79 | 53.02 | 54.09 | 54.09 | 1,941,408 |
| Jun 17, 2026 | 52.59 | 55.10 | 51.64 | 53.09 | 53.09 | 2,097,504 |
| Jun 16, 2026 | 52.68 | 53.27 | 51.28 | 52.02 | 52.02 | 1,103,358 |
| Jun 15, 2026 | 51.00 | 53.27 | 50.76 | 52.61 | 52.61 | 1,828,501 |
| Jun 12, 2026 | 49.79 | 51.24 | 49.71 | 49.80 | 49.80 | 1,150,878 |
| Jun 11, 2026 | 50.09 | 51.13 | 49.02 | 50.23 | 50.23 | 1,514,982 |
| Jun 10, 2026 | 51.44 | 52.45 | 49.41 | 49.44 | 49.44 | 1,409,159 |
| Jun 9, 2026 | 52.55 | 53.09 | 49.58 | 51.48 | 51.48 | 1,461,841 |
| Jun 8, 2026 | 52.71 | 52.90 | 51.09 | 51.60 | 51.60 | 1,131,621 |
| Jun 5, 2026 | 55.99 | 55.99 | 51.15 | 51.84 | 51.84 | 2,298,183 |
| Jun 4, 2026 | 52.42 | 59.00 | 52.29 | 56.95 | 56.95 | 3,300,962 |
| Jun 3, 2026 | 51.46 | 52.28 | 50.52 | 52.08 | 52.08 | 1,271,731 |
| Jun 2, 2026 | 53.26 | 53.59 | 51.85 | 52.02 | 52.02 | 1,372,827 |
| Jun 1, 2026 | 55.11 | 55.26 | 53.68 | 54.19 | 54.19 | 1,426,137 |
| May 29, 2026 | 56.38 | 56.39 | 54.27 | 56.18 | 56.18 | 1,932,828 |
| May 28, 2026 | 53.04 | 57.24 | 52.38 | 56.38 | 56.38 | 2,665,550 |
| May 27, 2026 | 51.71 | 54.52 | 51.11 | 53.53 | 53.53 | 1,840,890 |
| May 26, 2026 | 50.68 | 51.87 | 50.19 | 51.59 | 51.59 | 1,454,909 |
| May 22, 2026 | 49.92 | 51.11 | 49.92 | 50.36 | 50.36 | 1,550,761 |
| May 21, 2026 | 47.71 | 50.05 | 47.34 | 49.90 | 49.90 | 1,447,182 |
| May 20, 2026 | 47.73 | 49.06 | 47.20 | 48.55 | 48.55 | 1,724,979 |
| May 19, 2026 | 48.12 | 48.33 | 46.92 | 47.59 | 47.59 | 1,689,050 |
| May 18, 2026 | 48.78 | 50.08 | 48.07 | 48.56 | 48.56 | 1,779,093 |
| May 15, 2026 | 49.74 | 50.45 | 48.25 | 48.41 | 48.41 | 1,978,747 |
| May 14, 2026 | 52.90 | 53.49 | 50.23 | 50.45 | 50.45 | 1,664,361 |
| May 13, 2026 | 52.83 | 53.81 | 52.36 | 52.75 | 52.75 | 924,858 |
| May 12, 2026 | 54.17 | 54.17 | 52.02 | 52.83 | 52.83 | 973,699 |
| May 11, 2026 | 55.23 | 56.16 | 53.84 | 54.01 | 54.01 | 1,317,773 |
| May 8, 2026 | 53.05 | 55.85 | 52.55 | 54.83 | 54.83 | 1,733,486 |
| May 7, 2026 | 54.52 | 55.47 | 51.70 | 52.42 | 52.42 | 1,518,875 |
| May 6, 2026 | 53.00 | 55.40 | 52.65 | 55.08 | 55.08 | 2,529,831 |
| May 5, 2026 | 52.60 | 53.94 | 49.38 | 52.38 | 52.38 | 3,102,096 |
| May 4, 2026 | 51.77 | 54.41 | 51.77 | 53.58 | 53.58 | 1,711,808 |
| May 1, 2026 | 51.59 | 52.56 | 50.59 | 51.63 | 51.63 | 1,035,742 |
| Apr 30, 2026 | 51.32 | 52.73 | 50.70 | 52.34 | 52.34 | 1,300,056 |
| Apr 29, 2026 | 51.06 | 52.15 | 50.48 | 50.71 | 50.71 | 1,539,773 |
| Apr 28, 2026 | 50.51 | 52.28 | 50.12 | 52.06 | 52.06 | 1,570,540 |
| Apr 27, 2026 | 50.59 | 54.04 | 50.26 | 50.99 | 50.99 | 2,933,183 |
| Apr 24, 2026 | 55.01 | 55.18 | 48.77 | 48.78 | 48.78 | 3,851,265 |
| Apr 23, 2026 | 56.88 | 57.99 | 55.09 | 55.18 | 55.18 | 1,521,115 |
| Apr 22, 2026 | 56.58 | 57.00 | 55.11 | 56.42 | 56.42 | 1,427,325 |
| Apr 21, 2026 | 57.46 | 58.47 | 55.39 | 55.54 | 55.54 | 2,249,704 |
| Apr 20, 2026 | 57.14 | 58.60 | 56.87 | 57.69 | 57.69 | 1,263,812 |
| Apr 17, 2026 | 57.35 | 59.16 | 57.05 | 57.99 | 57.99 | 1,801,497 |
| Apr 16, 2026 | 56.84 | 57.24 | 54.57 | 55.72 | 55.72 | 1,713,551 |
| Apr 15, 2026 | 57.15 | 59.39 | 55.76 | 56.76 | 56.76 | 1,982,306 |
| Apr 14, 2026 | 55.55 | 57.77 | 55.35 | 56.86 | 56.86 | 2,103,920 |
| Apr 13, 2026 | 51.09 | 55.09 | 51.05 | 54.83 | 54.83 | 1,843,791 |
| Apr 10, 2026 | 51.75 | 52.22 | 49.50 | 51.22 | 51.22 | 871,733 |
| Apr 9, 2026 | 51.27 | 52.27 | 51.10 | 51.72 | 51.72 | 1,100,109 |
| Apr 8, 2026 | 52.00 | 52.61 | 50.19 | 51.76 | 51.76 | 1,723,539 |
| Apr 7, 2026 | 49.12 | 49.76 | 47.87 | 49.70 | 49.70 | 1,319,473 |
| Apr 6, 2026 | 49.70 | 50.77 | 49.05 | 49.15 | 49.15 | 1,145,482 |
| Apr 2, 2026 | 47.10 | 49.95 | 47.10 | 49.51 | 49.51 | 1,727,877 |
| Apr 1, 2026 | 47.89 | 49.95 | 47.89 | 48.81 | 48.81 | 1,310,055 |
| Mar 31, 2026 | 44.99 | 47.60 | 44.91 | 47.57 | 47.57 | 2,167,721 |
| Mar 30, 2026 | 45.89 | 45.96 | 44.12 | 44.34 | 44.34 | 1,617,614 |
| Mar 27, 2026 | 47.23 | 47.83 | 45.35 | 45.75 | 45.75 | 1,594,437 |
| Mar 26, 2026 | 46.43 | 48.80 | 46.40 | 47.55 | 47.55 | 1,263,112 |
| Mar 25, 2026 | 47.25 | 48.30 | 47.05 | 47.09 | 47.09 | 1,081,181 |
| Mar 24, 2026 | 46.18 | 46.96 | 45.12 | 46.43 | 46.43 | 1,185,746 |
| Mar 23, 2026 | 46.66 | 47.92 | 46.40 | 46.88 | 46.88 | 1,443,348 |
| Mar 20, 2026 | 46.49 | 47.66 | 45.88 | 46.24 | 46.24 | 2,561,311 |
| Mar 19, 2026 | 46.90 | 48.20 | 46.32 | 46.95 | 46.95 | 2,235,904 |
| Mar 18, 2026 | 49.29 | 49.50 | 47.55 | 47.69 | 47.69 | 1,476,142 |
| Mar 17, 2026 | 48.90 | 50.19 | 48.54 | 50.09 | 50.09 | 1,874,072 |
| Mar 16, 2026 | 49.50 | 50.09 | 47.72 | 48.42 | 48.42 | 2,258,134 |
| Mar 13, 2026 | 49.70 | 50.07 | 47.53 | 48.75 | 48.75 | 1,972,820 |
| Mar 12, 2026 | 49.35 | 49.50 | 48.20 | 48.87 | 48.87 | 3,289,995 |
| Mar 11, 2026 | 52.12 | 52.12 | 49.84 | 49.93 | 49.93 | 6,326,420 |
| Mar 10, 2026 | 53.94 | 55.40 | 50.66 | 52.80 | 52.80 | 9,434,588 |
| Mar 9, 2026 | 55.59 | 59.06 | 55.00 | 58.78 | 58.78 | 1,261,684 |
| Mar 6, 2026 | 55.11 | 57.04 | 54.80 | 56.50 | 56.50 | 1,167,922 |
| Mar 5, 2026 | 58.63 | 59.82 | 56.55 | 57.33 | 57.33 | 1,542,507 |
| Mar 4, 2026 | 58.82 | 60.60 | 57.75 | 60.00 | 60.00 | 1,173,963 |
| Mar 3, 2026 | 58.01 | 59.37 | 56.41 | 58.06 | 58.06 | 1,470,493 |
| Mar 2, 2026 | 58.04 | 61.00 | 57.25 | 60.77 | 60.77 | 1,332,751 |
| Feb 27, 2026 | 59.50 | 61.49 | 58.50 | 60.14 | 60.14 | 1,690,620 |
| Feb 26, 2026 | 54.87 | 61.76 | 53.75 | 61.74 | 61.74 | 3,663,336 |
| Feb 25, 2026 | 57.57 | 58.50 | 55.14 | 55.20 | 55.20 | 1,223,077 |
| Feb 24, 2026 | 54.04 | 57.30 | 54.01 | 56.77 | 56.77 | 1,690,103 |
| Feb 23, 2026 | 52.21 | 54.83 | 52.02 | 53.98 | 53.98 | 1,280,714 |
| Feb 20, 2026 | 54.03 | 55.05 | 52.92 | 53.46 | 53.46 | 1,297,665 |
| Feb 19, 2026 | 52.01 | 54.70 | 52.00 | 54.64 | 54.64 | 984,185 |
| Feb 18, 2026 | 52.88 | 54.03 | 52.59 | 53.52 | 53.52 | 1,233,156 |
| Feb 17, 2026 | 53.00 | 54.44 | 51.92 | 53.17 | 53.17 | 1,688,059 |
| Feb 13, 2026 | 49.74 | 54.10 | 49.62 | 53.07 | 53.07 | 2,465,665 |
| Feb 12, 2026 | 48.66 | 49.00 | 47.39 | 48.93 | 48.93 | 1,532,605 |
| Feb 11, 2026 | 49.30 | 49.30 | 46.48 | 48.32 | 48.32 | 1,337,321 |
| Feb 10, 2026 | 49.36 | 50.63 | 48.69 | 48.83 | 48.83 | 1,312,936 |
| Feb 9, 2026 | 48.52 | 49.83 | 47.37 | 49.70 | 49.70 | 1,409,264 |
| Feb 6, 2026 | 47.22 | 48.99 | 46.27 | 48.74 | 48.74 | 1,669,534 |
| Feb 5, 2026 | 48.85 | 49.63 | 45.53 | 45.88 | 45.88 | 2,627,305 |
| Feb 4, 2026 | 51.89 | 52.37 | 48.82 | 50.17 | 50.17 | 1,856,918 |
| Feb 3, 2026 | 51.23 | 53.00 | 50.61 | 52.00 | 52.00 | 1,386,440 |
| Feb 2, 2026 | 49.50 | 51.92 | 49.10 | 51.31 | 51.31 | 1,714,783 |
| Jan 30, 2026 | 52.12 | 53.84 | 49.73 | 49.96 | 49.96 | 2,243,455 |
| Jan 29, 2026 | 53.03 | 54.09 | 52.67 | 53.35 | 53.35 | 1,567,943 |
| Jan 28, 2026 | 54.30 | 54.63 | 53.07 | 53.69 | 53.69 | 1,218,538 |
| Jan 27, 2026 | 55.50 | 56.69 | 53.57 | 54.26 | 54.26 | 1,357,181 |
| Jan 26, 2026 | 54.77 | 55.71 | 53.72 | 54.65 | 54.65 | 1,352,002 |
| Jan 23, 2026 | 60.70 | 60.70 | 55.05 | 55.52 | 55.52 | 2,393,076 |
| Jan 22, 2026 | 54.53 | 60.86 | 54.22 | 60.81 | 60.81 | 3,428,010 |
| Jan 21, 2026 | 52.14 | 54.80 | 51.80 | 54.73 | 54.73 | 1,570,918 |
| Jan 20, 2026 | 52.02 | 53.46 | 51.00 | 52.61 | 52.61 | 1,808,760 |
| Jan 16, 2026 | 54.15 | 54.75 | 53.10 | 53.51 | 53.51 | 1,409,225 |
| Jan 15, 2026 | 56.92 | 57.31 | 54.04 | 54.21 | 54.21 | 1,507,105 |
| Jan 14, 2026 | 55.98 | 57.99 | 55.30 | 56.89 | 56.89 | 1,770,546 |
| Jan 13, 2026 | 55.69 | 56.64 | 54.12 | 56.18 | 56.18 | 1,540,970 |
| Jan 12, 2026 | 54.00 | 55.70 | 53.37 | 55.30 | 55.30 | 1,951,241 |
| Jan 9, 2026 | 56.96 | 57.37 | 53.68 | 53.84 | 53.84 | 2,100,794 |
| Jan 8, 2026 | 57.74 | 57.74 | 56.03 | 56.40 | 56.40 | 1,511,734 |
| Jan 7, 2026 | 58.72 | 59.89 | 57.30 | 57.99 | 57.99 | 1,900,352 |
| Jan 6, 2026 | 55.13 | 60.73 | 54.90 | 58.19 | 58.19 | 2,863,487 |
| Jan 5, 2026 | 53.82 | 55.52 | 53.73 | 55.15 | 55.15 | 1,936,990 |
| Jan 2, 2026 | 52.72 | 54.27 | 52.10 | 53.77 | 53.77 | 1,373,189 |
| Dec 31, 2025 | 53.13 | 53.46 | 52.35 | 52.44 | 52.44 | 1,383,494 |
| Dec 30, 2025 | 54.06 | 54.12 | 52.98 | 53.19 | 53.19 | 1,363,787 |
| Dec 29, 2025 | 54.59 | 55.41 | 53.80 | 53.97 | 53.97 | 1,279,779 |
| Dec 26, 2025 | 56.48 | 56.54 | 53.76 | 55.08 | 55.08 | 1,410,636 |
| Dec 24, 2025 | 56.45 | 56.83 | 55.21 | 56.71 | 56.71 | 652,969 |
| Dec 23, 2025 | 57.10 | 57.24 | 55.81 | 56.46 | 56.46 | 1,343,291 |
| Dec 22, 2025 | 56.02 | 59.18 | 54.50 | 57.91 | 57.91 | 2,103,057 |
| Dec 19, 2025 | 55.35 | 56.68 | 55.00 | 55.86 | 55.86 | 3,283,623 |
| Dec 18, 2025 | 54.90 | 57.03 | 54.77 | 54.84 | 54.84 | 1,335,412 |
| Dec 17, 2025 | 55.74 | 58.00 | 54.60 | 54.74 | 54.74 | 1,175,613 |
| Dec 16, 2025 | 55.68 | 57.58 | 55.29 | 55.97 | 55.97 | 1,144,669 |
| Dec 15, 2025 | 57.12 | 58.35 | 55.65 | 56.25 | 56.25 | 1,565,200 |
| Dec 12, 2025 | 57.95 | 58.50 | 55.52 | 56.68 | 56.68 | 1,402,459 |
| Dec 11, 2025 | 56.85 | 59.24 | 56.61 | 58.09 | 58.09 | 1,348,891 |
| Dec 10, 2025 | 56.34 | 58.47 | 54.41 | 57.59 | 57.59 | 1,570,928 |
| Dec 9, 2025 | 57.00 | 58.00 | 55.65 | 57.04 | 57.04 | 2,169,160 |
| Dec 8, 2025 | 58.12 | 58.76 | 56.68 | 57.36 | 57.36 | 1,309,474 |
| Dec 5, 2025 | 58.17 | 58.76 | 56.01 | 56.88 | 56.88 | 1,660,255 |
| Dec 4, 2025 | 55.99 | 59.77 | 54.93 | 58.18 | 58.18 | 3,111,106 |
| Dec 3, 2025 | 51.49 | 56.01 | 51.16 | 55.99 | 55.99 | 1,948,883 |
| Dec 2, 2025 | 52.43 | 53.03 | 51.20 | 51.58 | 51.58 | 1,416,528 |
| Dec 1, 2025 | 52.30 | 53.46 | 51.00 | 52.17 | 52.17 | 2,287,576 |
| Nov 28, 2025 | 52.84 | 54.00 | 51.50 | 53.47 | 53.47 | 1,406,810 |
| Nov 26, 2025 | 53.63 | 53.78 | 52.30 | 53.30 | 53.30 | 2,084,305 |
| Nov 25, 2025 | 50.89 | 53.89 | 49.96 | 53.57 | 53.57 | 2,359,109 |
| Nov 24, 2025 | 50.40 | 51.51 | 49.31 | 51.25 | 51.25 | 2,488,792 |
| Nov 21, 2025 | 48.48 | 51.45 | 48.02 | 50.23 | 50.23 | 2,753,748 |
| Nov 20, 2025 | 51.61 | 53.20 | 48.24 | 49.29 | 49.29 | 2,370,436 |
| Nov 19, 2025 | 53.83 | 53.83 | 50.56 | 50.73 | 50.73 | 1,736,906 |
| Nov 18, 2025 | 54.55 | 54.99 | 52.07 | 53.47 | 53.47 | 2,436,838 |
| Nov 17, 2025 | 51.36 | 55.77 | 51.22 | 55.32 | 55.32 | 4,451,365 |
| Nov 14, 2025 | 49.58 | 54.77 | 49.11 | 52.53 | 52.53 | 4,266,817 |
| Nov 13, 2025 | 51.70 | 51.78 | 50.27 | 51.11 | 51.11 | 2,919,602 |
| Nov 12, 2025 | 55.31 | 55.69 | 52.05 | 52.19 | 52.19 | 2,760,506 |
| Nov 11, 2025 | 54.18 | 56.15 | 52.82 | 55.21 | 55.21 | 2,116,003 |
| Nov 10, 2025 | 58.06 | 58.48 | 53.83 | 54.58 | 54.58 | 2,349,631 |
| Nov 7, 2025 | 53.61 | 55.22 | 52.42 | 55.12 | 55.12 | 2,936,609 |
| Nov 6, 2025 | 56.51 | 58.75 | 54.57 | 56.61 | 56.61 | 2,745,943 |
| Nov 5, 2025 | 56.50 | 57.23 | 54.91 | 56.99 | 56.99 | 2,083,556 |
| Nov 4, 2025 | 59.97 | 60.64 | 56.00 | 56.41 | 56.41 | 3,280,643 |
| Nov 3, 2025 | 63.02 | 64.74 | 60.53 | 61.97 | 61.97 | 1,922,535 |
| Oct 31, 2025 | 61.19 | 65.98 | 60.53 | 63.99 | 63.99 | 3,020,777 |
| Oct 30, 2025 | 61.81 | 62.77 | 60.91 | 61.10 | 61.10 | 1,545,039 |
| Oct 29, 2025 | 64.30 | 65.05 | 61.71 | 62.56 | 62.56 | 1,771,940 |
| Oct 28, 2025 | 65.66 | 65.71 | 63.59 | 64.17 | 64.17 | 1,855,622 |
| Oct 27, 2025 | 67.12 | 67.73 | 64.10 | 65.72 | 65.72 | 3,004,765 |
| Oct 24, 2025 | 68.20 | 68.71 | 66.85 | 67.61 | 67.61 | 1,342,612 |
| Oct 23, 2025 | 66.61 | 67.49 | 65.45 | 67.21 | 67.21 | 1,553,012 |
| Oct 22, 2025 | 70.10 | 70.73 | 64.80 | 66.52 | 66.52 | 3,193,011 |
| Oct 21, 2025 | 73.79 | 75.06 | 71.00 | 72.32 | 72.32 | 1,865,205 |
| Oct 20, 2025 | 71.13 | 74.43 | 70.80 | 73.97 | 73.97 | 2,688,416 |
| Oct 17, 2025 | 67.55 | 69.56 | 67.00 | 69.15 | 69.15 | 2,006,969 |
| Oct 16, 2025 | 70.00 | 71.52 | 67.82 | 68.43 | 68.43 | 2,580,655 |
| Oct 15, 2025 | 70.01 | 73.09 | 69.80 | 71.82 | 71.82 | 2,366,334 |
| Oct 14, 2025 | 67.50 | 71.31 | 64.80 | 69.38 | 69.38 | 2,521,720 |
| Oct 13, 2025 | 75.12 | 75.16 | 67.90 | 68.29 | 68.29 | 3,193,443 |
| Oct 10, 2025 | 77.33 | 78.00 | 70.30 | 73.07 | 73.07 | 3,840,649 |
| Oct 9, 2025 | 77.80 | 78.38 | 73.55 | 74.92 | 74.92 | 2,676,759 |
| Oct 8, 2025 | 71.19 | 78.48 | 70.77 | 76.78 | 76.78 | 5,868,198 |
| Oct 7, 2025 | 70.31 | 71.15 | 68.26 | 70.62 | 70.62 | 1,543,848 |
| Oct 6, 2025 | 68.01 | 71.64 | 67.38 | 70.19 | 70.19 | 2,477,827 |
| Oct 3, 2025 | 73.88 | 73.95 | 67.71 | 67.74 | 67.74 | 3,679,342 |
| Oct 2, 2025 | 67.26 | 72.95 | 66.57 | 72.82 | 72.82 | 4,280,524 |
| Oct 1, 2025 | 64.75 | 66.70 | 64.66 | 66.16 | 66.16 | 1,956,630 |
| Sep 30, 2025 | 63.81 | 66.29 | 62.62 | 64.81 | 64.81 | 2,576,343 |
| Sep 29, 2025 | 62.15 | 64.20 | 61.56 | 63.77 | 63.77 | 2,116,938 |
| Sep 26, 2025 | 60.35 | 61.69 | 58.49 | 61.67 | 61.67 | 1,957,222 |
| Sep 25, 2025 | 58.98 | 61.16 | 58.40 | 60.32 | 60.32 | 1,781,110 |
| Sep 24, 2025 | 61.13 | 63.50 | 60.30 | 61.05 | 61.05 | 2,165,981 |
| Sep 23, 2025 | 61.63 | 63.63 | 60.31 | 60.76 | 60.76 | 2,355,824 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at CRSP, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|