Skip to main content
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
2.020
+0.040 (2.02%)
At close: Nov 22, 2024, 4:00 PM
2.000
-0.020 (-0.99%)
After-hours: Nov 22, 2024, 7:10 PM EST

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.982.051.932.022.022.02%989,411
Nov 21, 20242.002.041.911.981.981.02%1,143,830
Nov 20, 20242.002.081.911.961.96-1.51%2,230,105
Nov 19, 20241.972.021.911.991.990.51%1,254,330
Nov 18, 20241.992.091.931.981.98-0.50%1,397,236
Nov 15, 20242.122.121.971.991.99-4.78%1,725,808
Nov 14, 20242.202.212.032.092.09-5.00%1,471,452
Nov 13, 20242.382.462.202.202.20-6.18%1,598,451
Nov 12, 20242.712.712.302.352.35-15.95%1,935,763
Nov 11, 20242.712.852.552.792.794.10%1,454,599
Nov 8, 20242.822.952.632.682.68-3.60%2,467,955
Nov 7, 20242.653.002.372.782.781.09%3,595,391
Nov 6, 20242.692.782.542.752.757.42%2,896,025
Nov 5, 20242.302.582.302.562.569.40%2,957,097
Nov 4, 20242.212.402.062.342.345.88%2,432,555
Nov 1, 20241.972.241.972.212.2112.76%1,906,902
Oct 31, 20241.972.001.871.961.96-0.51%1,454,474
Oct 30, 20241.912.121.901.971.972.07%1,654,312
Oct 29, 20241.882.071.861.931.932.66%1,981,168
Oct 28, 20241.791.971.771.881.886.21%1,722,306
Oct 25, 20241.861.871.771.771.77-2.75%1,016,705
Oct 24, 20241.921.921.811.821.82-5.21%956,421
Oct 23, 20242.002.031.891.921.92-3.03%490,811
Oct 22, 20241.972.011.921.981.980.51%326,006
Oct 21, 20242.002.011.951.971.97-1.50%391,017
Oct 18, 20241.952.021.952.002.003.09%484,597
Oct 17, 20242.072.071.931.941.94-5.83%579,445
Oct 16, 20241.972.071.962.062.065.64%985,146
Oct 15, 20241.902.001.881.951.952.63%744,740
Oct 14, 20241.901.931.851.901.90-537,943
Oct 11, 20241.801.901.771.901.905.56%953,101
Oct 10, 20241.851.861.781.801.80-2.70%686,727
Oct 9, 20241.911.921.841.851.85-2.12%504,381
Oct 8, 20241.821.951.801.891.893.85%1,205,523
Oct 7, 20241.871.871.781.821.82-2.67%566,810
Oct 4, 20241.851.911.821.871.874.47%701,010
Oct 3, 20241.791.811.741.791.790.56%830,240
Oct 2, 20241.821.871.761.781.78-2.73%1,542,785
Oct 1, 20241.951.961.821.831.83-6.63%781,722
Sep 30, 20241.952.071.921.961.96-1.01%526,986
Sep 27, 20241.982.011.891.981.982.06%1,259,090
Sep 26, 20241.961.971.881.941.942.65%457,316
Sep 25, 20241.921.991.881.891.89-1.56%500,612
Sep 24, 20241.941.971.891.921.921.05%460,975
Sep 23, 20242.102.101.891.901.90-8.21%1,121,900
Sep 20, 20242.052.101.992.072.07-1,224,477
Sep 19, 20242.182.222.072.072.07-0.48%732,713
Sep 18, 20242.102.232.072.082.08-0.95%1,213,828
Sep 17, 20242.042.192.032.102.103.45%718,590
Sep 16, 20242.102.121.962.032.03-4.25%756,305
Sep 13, 20242.092.142.062.122.124.43%718,625
Sep 12, 20242.052.102.002.032.03-0.49%557,331
Sep 11, 20241.972.061.912.042.044.08%819,407
Sep 10, 20241.811.981.751.961.9611.05%1,229,130
Sep 9, 20241.721.881.711.771.772.62%1,024,637
Sep 6, 20241.831.861.631.721.72-6.01%2,625,882
Sep 5, 20241.921.961.831.831.83-3.68%1,891,778
Sep 4, 20241.972.041.891.901.90-4.04%1,027,702
Sep 3, 20242.172.241.941.981.98-8.33%1,246,116
Aug 30, 20242.122.172.072.162.162.37%570,725
Aug 29, 20242.122.192.102.112.110.96%822,929
Aug 28, 20242.132.162.052.092.09-3.24%437,760
Aug 27, 20242.202.222.112.162.16-2.26%559,432
Aug 26, 20242.232.262.182.212.21-838,164
Aug 23, 20242.102.312.102.212.215.74%1,070,091
Aug 22, 20242.242.242.082.092.09-6.28%406,099
Aug 21, 20242.182.272.152.232.234.69%894,818
Aug 20, 20242.202.202.082.132.13-2.29%746,098
Aug 19, 20242.062.192.052.182.184.31%560,739
Aug 16, 20242.072.142.022.092.090.48%633,331
Aug 15, 20241.962.111.922.082.089.47%941,388
Aug 14, 20241.851.911.801.901.902.15%1,495,170
Aug 13, 20241.851.901.811.861.860.54%974,219
Aug 12, 20241.941.961.851.851.85-4.64%823,210
Aug 9, 20242.022.071.921.941.94-3.96%843,997
Aug 8, 20241.972.041.902.022.026.32%917,995
Aug 7, 20242.032.251.871.901.90-2.81%1,611,167
Aug 6, 20242.032.051.911.961.96-964,522
Aug 5, 20241.912.011.911.961.96-8.22%1,269,172
Aug 2, 20242.112.192.072.132.13-4.91%927,079
Aug 1, 20242.322.362.062.242.24-3.45%1,188,569
Jul 31, 20242.332.462.232.322.320.87%1,542,039
Jul 30, 20242.402.462.282.302.30-2.54%748,694
Jul 29, 20242.552.552.332.362.36-5.22%1,097,016
Jul 26, 20242.502.582.442.492.492.05%1,143,884
Jul 25, 20242.282.472.232.442.447.96%1,070,392
Jul 24, 20242.382.492.252.262.26-5.83%1,566,706
Jul 23, 20242.312.442.222.402.403.45%1,595,024
Jul 22, 20242.302.332.182.322.321.09%2,345,091
Jul 19, 20242.372.412.242.302.30-4.38%1,163,359
Jul 18, 20242.672.712.322.402.40-9.09%2,647,601
Jul 17, 20242.642.692.412.642.64-3.30%3,640,153
Jul 16, 20242.172.752.082.732.7328.17%10,206,998
Jul 15, 20242.052.151.972.132.135.45%2,476,234
Jul 12, 20241.942.071.922.022.027.45%2,600,664
Jul 11, 20241.741.881.741.881.8810.59%2,108,087
Jul 10, 20241.601.751.601.701.704.94%1,933,395
Jul 9, 20241.531.621.501.621.623.85%1,667,932
Jul 8, 20241.601.661.541.561.56-2.50%1,799,095
Jul 5, 20241.601.611.501.601.60-2,075,677