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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20252.552.602.372.38--4.42%765,638
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
Aug 18, 20251.982.001.871.871.87-5.56%1,375,798
Aug 15, 20252.002.091.951.981.98-1.00%1,109,039
Aug 14, 20251.922.021.832.002.002.56%1,277,781
Aug 13, 20251.721.951.621.951.958.94%1,490,409
Aug 12, 20251.711.791.711.791.794.68%714,535
Aug 11, 20251.701.771.681.711.71-1.16%644,516
Aug 8, 20251.861.871.721.731.73-4.42%658,698
Aug 7, 20251.891.921.791.811.81-3.72%1,143,020
Aug 6, 20252.052.051.851.881.88-7.84%1,426,409
Aug 5, 20252.112.112.002.042.04-2.86%1,176,490
Aug 4, 20252.052.131.942.102.107.69%992,278