Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
2.380
-0.110 (-4.42%)
At close: Oct 13, 2025, 4:00 PM EDT
2.380
0.00 (0.00%)
After-hours: Oct 13, 2025, 7:52 PM EDT
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.55 | 2.60 | 2.37 | 2.38 | - | -4.42% | 765,638 |
| Oct 10, 2025 | 2.76 | 2.77 | 2.43 | 2.49 | 2.49 | -9.45% | 1,711,723 |
| Oct 9, 2025 | 2.76 | 2.87 | 2.70 | 2.75 | 2.75 | 2.61% | 1,482,161 |
| Oct 8, 2025 | 2.44 | 2.75 | 2.40 | 2.68 | 2.68 | 10.29% | 2,722,814 |
| Oct 7, 2025 | 2.36 | 2.44 | 2.24 | 2.43 | 2.43 | 3.85% | 1,434,078 |
| Oct 6, 2025 | 2.30 | 2.37 | 2.25 | 2.34 | 2.34 | 3.08% | 817,513 |
| Oct 3, 2025 | 2.26 | 2.34 | 2.18 | 2.27 | 2.27 | 1.79% | 1,344,327 |
| Oct 2, 2025 | 2.28 | 2.36 | 2.17 | 2.23 | 2.23 | -1.33% | 1,386,388 |
| Oct 1, 2025 | 2.32 | 2.39 | 2.24 | 2.26 | 2.26 | -3.00% | 1,631,681 |
| Sep 30, 2025 | 2.31 | 2.37 | 2.19 | 2.33 | 2.33 | 1.30% | 1,162,477 |
| Sep 29, 2025 | 2.18 | 2.31 | 2.10 | 2.30 | 2.30 | 7.98% | 1,582,270 |
| Sep 26, 2025 | 1.93 | 2.16 | 1.85 | 2.13 | 2.13 | 10.36% | 1,585,066 |
| Sep 25, 2025 | 2.10 | 2.11 | 1.90 | 1.93 | 1.93 | -9.39% | 1,263,039 |
| Sep 24, 2025 | 1.86 | 2.18 | 1.86 | 2.13 | 2.13 | 14.52% | 2,177,105 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.85 | 1.86 | 1.86 | -3.63% | 902,512 |
| Sep 22, 2025 | 1.75 | 1.97 | 1.69 | 1.93 | 1.93 | 14.20% | 1,359,291 |
| Sep 19, 2025 | 1.81 | 1.81 | 1.68 | 1.69 | 1.69 | -5.06% | 1,102,436 |
| Sep 18, 2025 | 1.74 | 1.84 | 1.74 | 1.78 | 1.78 | 3.49% | 1,976,141 |
| Sep 17, 2025 | 1.81 | 1.85 | 1.72 | 1.72 | 1.72 | -4.44% | 1,009,807 |
| Sep 16, 2025 | 1.82 | 1.94 | 1.79 | 1.80 | 1.80 | -1.64% | 1,063,078 |
| Sep 15, 2025 | 1.84 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 419,584 |
| Sep 12, 2025 | 1.90 | 1.91 | 1.79 | 1.80 | 1.80 | -5.76% | 578,342 |
| Sep 11, 2025 | 1.80 | 1.92 | 1.80 | 1.91 | 1.91 | 7.30% | 580,429 |
| Sep 10, 2025 | 1.84 | 1.86 | 1.78 | 1.78 | 1.78 | -3.26% | 397,108 |
| Sep 9, 2025 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | 1.66% | 444,453 |
| Sep 8, 2025 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -3.21% | 456,779 |
| Sep 5, 2025 | 1.85 | 1.90 | 1.81 | 1.87 | 1.87 | 1.08% | 482,112 |
| Sep 4, 2025 | 1.91 | 1.91 | 1.78 | 1.85 | 1.85 | -2.12% | 543,905 |
| Sep 3, 2025 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 383,207 |
| Sep 2, 2025 | 1.86 | 1.96 | 1.84 | 1.88 | 1.88 | 0.53% | 499,954 |
| Aug 29, 2025 | 1.93 | 1.95 | 1.84 | 1.87 | 1.87 | -3.61% | 486,554 |
| Aug 28, 2025 | 2.02 | 2.09 | 1.91 | 1.94 | 1.94 | -2.02% | 958,888 |
| Aug 27, 2025 | 2.02 | 2.16 | 1.95 | 1.98 | 1.98 | -1.00% | 1,304,651 |
| Aug 26, 2025 | 1.90 | 2.02 | 1.88 | 2.00 | 2.00 | 6.38% | 891,748 |
| Aug 25, 2025 | 1.82 | 1.89 | 1.80 | 1.88 | 1.88 | 1.62% | 542,431 |
| Aug 22, 2025 | 1.84 | 1.97 | 1.82 | 1.85 | 1.85 | 0.54% | 1,397,905 |
| Aug 21, 2025 | 1.78 | 1.84 | 1.74 | 1.84 | 1.84 | 2.22% | 564,185 |
| Aug 20, 2025 | 1.79 | 1.82 | 1.74 | 1.80 | 1.80 | 1.69% | 474,275 |
| Aug 19, 2025 | 1.89 | 1.91 | 1.73 | 1.77 | 1.77 | -5.35% | 890,168 |
| Aug 18, 2025 | 1.98 | 2.00 | 1.87 | 1.87 | 1.87 | -5.56% | 1,375,798 |
| Aug 15, 2025 | 2.00 | 2.09 | 1.95 | 1.98 | 1.98 | -1.00% | 1,109,039 |
| Aug 14, 2025 | 1.92 | 2.02 | 1.83 | 2.00 | 2.00 | 2.56% | 1,277,781 |
| Aug 13, 2025 | 1.72 | 1.95 | 1.62 | 1.95 | 1.95 | 8.94% | 1,490,409 |
| 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 |