Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.790
+0.080 (4.68%)
Aug 12, 2025, 4:00 PM - Market closed
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 714,535 |
| Aug 11, 2025 | 1.70 | 1.77 | 1.68 | 1.71 | 1.71 | -1.16% | 644,516 |
| Aug 8, 2025 | 1.86 | 1.87 | 1.72 | 1.73 | 1.73 | -4.42% | 658,698 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.79 | 1.81 | 1.81 | -3.72% | 1,143,020 |
| Aug 6, 2025 | 2.05 | 2.05 | 1.85 | 1.88 | 1.88 | -7.84% | 1,426,409 |
| Aug 5, 2025 | 2.11 | 2.11 | 2.00 | 2.04 | 2.04 | -2.86% | 1,176,490 |
| Aug 4, 2025 | 2.05 | 2.13 | 1.94 | 2.10 | 2.10 | 7.69% | 992,278 |
| Aug 1, 2025 | 1.95 | 1.99 | 1.86 | 1.95 | 1.95 | -3.94% | 1,252,301 |
| Jul 31, 2025 | 2.02 | 2.17 | 1.99 | 2.03 | 2.03 | -0.98% | 1,449,221 |
| Jul 30, 2025 | 2.03 | 2.14 | 2.00 | 2.05 | 2.05 | 4.59% | 1,664,011 |
| Jul 29, 2025 | 2.25 | 2.27 | 1.90 | 1.96 | 1.96 | -14.41% | 3,556,846 |
| Jul 28, 2025 | 2.31 | 2.31 | 2.16 | 2.29 | 2.29 | 0.44% | 1,804,854 |
| Jul 25, 2025 | 2.20 | 2.34 | 2.17 | 2.28 | 2.28 | -3.80% | 1,755,381 |
| Jul 24, 2025 | 2.54 | 2.55 | 2.32 | 2.37 | 2.37 | -4.44% | 2,090,013 |
| Jul 23, 2025 | 2.38 | 2.66 | 2.28 | 2.48 | 2.48 | 4.64% | 3,027,500 |
| Jul 22, 2025 | 2.07 | 2.39 | 2.03 | 2.37 | 2.37 | 14.49% | 2,480,729 |
| Jul 21, 2025 | 2.10 | 2.34 | 2.05 | 2.07 | 2.07 | 0.98% | 2,558,683 |
| Jul 18, 2025 | 1.87 | 2.13 | 1.84 | 2.05 | 2.05 | 12.02% | 2,979,827 |
| Jul 17, 2025 | 1.85 | 1.93 | 1.79 | 1.83 | 1.83 | - | 1,640,096 |
| Jul 16, 2025 | 1.67 | 1.85 | 1.64 | 1.83 | 1.83 | 13.66% | 1,733,980 |
| Jul 15, 2025 | 1.72 | 1.77 | 1.61 | 1.61 | 1.61 | -5.29% | 1,157,996 |
| Jul 14, 2025 | 1.63 | 1.77 | 1.62 | 1.70 | 1.70 | 4.29% | 1,626,246 |
| Jul 11, 2025 | 1.71 | 1.72 | 1.62 | 1.63 | 1.63 | -6.32% | 1,157,167 |
| Jul 10, 2025 | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | -0.57% | 1,621,029 |
| Jul 9, 2025 | 1.63 | 1.78 | 1.60 | 1.75 | 1.75 | 9.37% | 2,285,616 |
| Jul 8, 2025 | 1.44 | 1.64 | 1.43 | 1.60 | 1.60 | 15.11% | 2,573,065 |
| Jul 7, 2025 | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | 1.46% | 1,642,950 |
| Jul 3, 2025 | 1.38 | 1.43 | 1.34 | 1.37 | 1.37 | - | 746,493 |
| Jul 2, 2025 | 1.26 | 1.38 | 1.24 | 1.37 | 1.37 | 9.60% | 1,515,763 |
| Jul 1, 2025 | 1.26 | 1.32 | 1.22 | 1.25 | 1.25 | -0.79% | 922,954 |
| Jun 30, 2025 | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | - | 853,484 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -6.67% | 12,140,690 |
| Jun 26, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -4.93% | 1,368,014 |
| Jun 25, 2025 | 1.43 | 1.43 | 1.35 | 1.42 | 1.42 | 0.71% | 930,515 |
| Jun 24, 2025 | 1.36 | 1.44 | 1.33 | 1.41 | 1.41 | 6.82% | 1,086,749 |
| Jun 23, 2025 | 1.34 | 1.36 | 1.20 | 1.32 | 1.32 | -1.49% | 1,319,964 |
| Jun 20, 2025 | 1.33 | 1.37 | 1.25 | 1.34 | 1.34 | 4.69% | 2,077,343 |
| Jun 18, 2025 | 1.16 | 1.31 | 1.12 | 1.28 | 1.28 | 10.34% | 1,255,656 |
| Jun 17, 2025 | 1.17 | 1.22 | 1.14 | 1.16 | 1.16 | 3.57% | 1,206,806 |
| Jun 16, 2025 | 1.08 | 1.14 | 1.04 | 1.12 | 1.12 | 0.90% | 1,076,392 |
| Jun 13, 2025 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -4.31% | 1,163,462 |
| Jun 12, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 886,848 |
| Jun 11, 2025 | 1.24 | 1.27 | 1.18 | 1.18 | 1.18 | -3.28% | 1,032,452 |
| Jun 10, 2025 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -3.94% | 1,891,577 |
| Jun 9, 2025 | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 1,117,651 |
| Jun 6, 2025 | 1.11 | 1.33 | 1.11 | 1.26 | 1.26 | 15.60% | 2,030,331 |
| Jun 5, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 446,545 |
| Jun 4, 2025 | 1.04 | 1.14 | 1.02 | 1.13 | 1.13 | 7.62% | 912,873 |
| Jun 3, 2025 | 1.02 | 1.09 | 0.96 | 1.05 | 1.05 | 7.70% | 1,255,201 |
| Jun 2, 2025 | 1.06 | 1.08 | 0.96 | 0.97 | 0.97 | -8.03% | 2,428,205 |