Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
0.7740
-0.0986 (-11.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.870.900.770.770.77-11.30%1,431,240
Apr 24, 20250.850.870.830.870.873.60%624,270
Apr 23, 20250.850.900.830.840.840.79%949,902
Apr 22, 20250.820.840.800.840.845.08%917,699
Apr 21, 20250.760.870.750.800.808.20%1,252,046
Apr 17, 20250.720.780.720.740.740.26%997,951
Apr 16, 20250.760.780.710.730.73-5.90%915,759
Apr 15, 20250.800.820.760.780.78-2.64%1,061,343
Apr 14, 20250.900.920.800.800.80-8.48%958,856
Apr 11, 20250.910.940.810.870.871.72%653,298
Apr 10, 20250.890.900.820.860.86-4.02%835,523
Apr 9, 20250.800.980.770.900.9013.35%1,527,266
Apr 8, 20250.790.850.770.790.794.30%978,763
Apr 7, 20250.700.780.660.760.76-1.32%1,787,325
Apr 4, 20250.740.780.700.770.77-2.23%1,010,863
Apr 3, 20250.820.850.780.790.79-8.83%953,795
Apr 2, 20250.820.900.720.860.862.37%1,316,966
Apr 1, 20250.940.940.840.840.84-7.89%808,256
Mar 31, 20250.910.940.890.910.91-2.77%1,156,500
Mar 28, 20250.991.000.930.940.94-5.02%644,457
Mar 27, 20250.891.010.890.990.9912.21%1,332,388
Mar 26, 20250.960.970.880.880.88-8.26%1,248,303
Mar 25, 20251.041.040.920.960.96-5.84%1,907,488
Mar 24, 20251.021.061.011.021.02-1.92%601,312
Mar 21, 20251.001.050.951.041.044.01%1,140,790
Mar 20, 20250.961.020.951.001.005.15%592,118
Mar 19, 20250.960.990.950.950.950.06%738,325
Mar 18, 20251.031.050.950.950.95-6.83%1,389,978
Mar 17, 20251.051.050.991.021.020.99%986,674
Mar 14, 20251.021.031.001.011.012.49%739,456
Mar 13, 20251.051.080.980.990.99-7.03%1,323,090
Mar 12, 20251.071.111.031.061.06-0.93%637,859
Mar 11, 20251.121.131.021.071.07-3.17%1,023,232
Mar 10, 20251.151.161.071.111.11-4.74%859,808
Mar 7, 20251.161.171.111.161.16-555,647
Mar 6, 20251.151.161.101.161.160.87%694,001
Mar 5, 20251.121.161.081.151.154.55%1,059,846
Mar 4, 20251.051.141.011.101.102.80%1,190,348
Mar 3, 20251.151.171.071.071.07-8.55%1,393,180
Feb 28, 20251.171.191.111.171.170.86%1,305,054
Feb 27, 20251.201.241.161.161.16-3.33%970,378
Feb 26, 20251.251.251.181.201.20-3.23%1,727,910
Feb 25, 20251.281.281.201.241.24-3.13%1,130,044
Feb 24, 20251.301.361.281.281.28-2.29%1,007,232
Feb 21, 20251.421.431.301.311.31-7.09%784,268
Feb 20, 20251.421.421.361.411.41-1.40%547,820
Feb 19, 20251.401.461.371.431.430.70%993,439
Feb 18, 20251.341.461.331.421.425.19%1,655,740
Feb 14, 20251.351.421.321.351.353.05%1,184,810
Feb 13, 20251.301.321.261.311.311.55%560,225