Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.235
-0.015 (-1.20%)
Sep 25, 2026, 1:52 PM EDT - Market open
Caribou Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | - | -1.20% | 419,925 |
| Sep 24, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 975,609 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.73% | 699,020 |
| Sep 22, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 3.08% | 1,214,115 |
| Sep 21, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | - | 737,733 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 1,841,356 |
| Sep 17, 2026 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 4.80% | 1,257,062 |
| Sep 16, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 969,353 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 1,692,439 |
| Sep 14, 2026 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 1,685,847 |
| Sep 11, 2026 | 1.38 | 1.40 | 1.26 | 1.27 | 1.27 | -7.30% | 2,433,878 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -4.86% | 1,261,006 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -6.49% | 1,768,265 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 717,627 |
| Sep 4, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | - | 1,329,447 |
| Sep 3, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -1.88% | 1,349,959 |
| Sep 2, 2026 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 3.23% | 770,671 |
| Sep 1, 2026 | 1.53 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 756,279 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | -4.94% | 1,010,331 |
| Aug 28, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 666,589 |
| Aug 27, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 901,154 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -6.25% | 841,305 |
| Aug 25, 2026 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 7.32% | 1,380,392 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -1.20% | 762,660 |
| Aug 21, 2026 | 1.64 | 1.69 | 1.62 | 1.66 | 1.66 | 3.11% | 1,162,457 |
| Aug 20, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 892,576 |
| Aug 19, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 5.13% | 1,569,682 |
| Aug 18, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 557,675 |
| Aug 17, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 952,143 |
| Aug 14, 2026 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -1.86% | 1,188,579 |
| Aug 13, 2026 | 1.72 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 1,143,264 |
| Aug 12, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 717,444 |
| Aug 11, 2026 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 995,207 |
| Aug 10, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 760,169 |
| Aug 7, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 806,039 |
| Aug 6, 2026 | 1.61 | 1.68 | 1.59 | 1.64 | 1.64 | 1.86% | 1,059,396 |
| Aug 5, 2026 | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | 2.55% | 1,115,904 |
| Aug 4, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 4.67% | 1,335,856 |
| Aug 3, 2026 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 1,391,398 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -3.31% | 1,127,984 |
| Jul 30, 2026 | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | 2.72% | 916,460 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 1,300,486 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.47 | 1.49 | 1.49 | -6.29% | 1,961,540 |
| Jul 27, 2026 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | 1.27% | 731,615 |
| Jul 24, 2026 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 946,833 |
| Jul 23, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -1.81% | 824,433 |
| Jul 22, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 1,019,859 |
| Jul 21, 2026 | 1.61 | 1.73 | 1.59 | 1.65 | 1.65 | 1.85% | 1,607,357 |
| Jul 20, 2026 | 1.64 | 1.67 | 1.59 | 1.62 | 1.62 | -1.82% | 1,150,446 |
| Jul 17, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | -0.60% | 1,447,861 |