Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
2.470
+0.020 (0.82%)
At close: Oct 28, 2025, 4:00 PM EDT
2.480
+0.010 (0.40%)
After-hours: Oct 28, 2025, 6:24 PM EDT

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.462.592.402.472.470.82%615,052
Oct 27, 20252.512.522.352.452.45-1.61%838,525
Oct 24, 20252.572.602.452.492.49-0.40%656,754
Oct 23, 20252.522.592.472.502.50-1.19%377,059
Oct 22, 20252.832.852.442.532.53-10.92%1,421,485
Oct 21, 20252.832.972.752.842.840.71%1,132,052
Oct 20, 20252.702.932.682.822.827.22%1,174,375
Oct 17, 20252.632.702.582.632.63-1.50%668,897
Oct 16, 20252.832.942.642.672.67-5.99%951,226
Oct 15, 20252.472.842.432.842.8416.39%1,963,099
Oct 14, 20252.332.512.272.442.442.52%1,030,934
Oct 13, 20252.552.602.372.382.38-4.42%767,312
Oct 10, 20252.762.772.432.492.49-9.45%1,711,723
Oct 9, 20252.762.872.702.752.752.61%1,482,161
Oct 8, 20252.442.752.402.682.6810.29%2,722,814
Oct 7, 20252.362.442.242.432.433.85%1,434,078
Oct 6, 20252.302.372.252.342.343.08%817,513
Oct 3, 20252.262.342.182.272.271.79%1,344,327
Oct 2, 20252.282.362.172.232.23-1.33%1,386,388
Oct 1, 20252.322.392.242.262.26-3.00%1,631,681
Sep 30, 20252.312.372.192.332.331.30%1,162,477
Sep 29, 20252.182.312.102.302.307.98%1,582,270
Sep 26, 20251.932.161.852.132.1310.36%1,585,066
Sep 25, 20252.102.111.901.931.93-9.39%1,263,039
Sep 24, 20251.862.181.862.132.1314.52%2,177,105
Sep 23, 20251.971.971.851.861.86-3.63%902,512
Sep 22, 20251.751.971.691.931.9314.20%1,359,291
Sep 19, 20251.811.811.681.691.69-5.06%1,102,436
Sep 18, 20251.741.841.741.781.783.49%1,976,141
Sep 17, 20251.811.851.721.721.72-4.44%1,009,807
Sep 16, 20251.821.941.791.801.80-1.64%1,063,078
Sep 15, 20251.841.851.781.831.831.67%419,584
Sep 12, 20251.901.911.791.801.80-5.76%578,342
Sep 11, 20251.801.921.801.911.917.30%580,429
Sep 10, 20251.841.861.781.781.78-3.26%397,108
Sep 9, 20251.821.851.771.841.841.66%444,453
Sep 8, 20251.861.881.801.811.81-3.21%456,779
Sep 5, 20251.851.901.811.871.871.08%482,112
Sep 4, 20251.911.911.781.851.85-2.12%543,905
Sep 3, 20251.881.941.851.891.890.53%383,207
Sep 2, 20251.861.961.841.881.880.53%499,954
Aug 29, 20251.931.951.841.871.87-3.61%486,554
Aug 28, 20252.022.091.911.941.94-2.02%958,888
Aug 27, 20252.022.161.951.981.98-1.00%1,304,651
Aug 26, 20251.902.021.882.002.006.38%891,748
Aug 25, 20251.821.891.801.881.881.62%542,431
Aug 22, 20251.841.971.821.851.850.54%1,397,905
Aug 21, 20251.781.841.741.841.842.22%564,185
Aug 20, 20251.791.821.741.801.801.69%474,275
Aug 19, 20251.891.911.731.771.77-5.35%890,168