Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.800
-0.110 (-5.76%)
At close: Sep 12, 2025, 4:00 PM EDT
1.814
+0.014 (0.76%)
After-hours: Sep 12, 2025, 7:36 PM EDT

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 1, 20251.951.991.861.951.95-3.94%1,252,301
Jul 31, 20252.022.171.992.032.03-0.98%1,449,221
Jul 30, 20252.032.142.002.052.054.59%1,664,011
Jul 29, 20252.252.271.901.961.96-14.41%3,556,846
Jul 28, 20252.312.312.162.292.290.44%1,804,854
Jul 25, 20252.202.342.172.282.28-3.80%1,755,381
Jul 24, 20252.542.552.322.372.37-4.44%2,090,013
Jul 23, 20252.382.662.282.482.484.64%3,027,500
Jul 22, 20252.072.392.032.372.3714.49%2,480,729
Jul 21, 20252.102.342.052.072.070.98%2,558,683
Jul 18, 20251.872.131.842.052.0512.02%2,979,827
Jul 17, 20251.851.931.791.831.83-1,640,096
Jul 16, 20251.671.851.641.831.8313.66%1,733,980
Jul 15, 20251.721.771.611.611.61-5.29%1,157,996
Jul 14, 20251.631.771.621.701.704.29%1,626,246
Jul 11, 20251.711.721.621.631.63-6.32%1,157,167
Jul 10, 20251.791.791.671.741.74-0.57%1,621,029
Jul 9, 20251.631.781.601.751.759.37%2,285,616
Jul 8, 20251.441.641.431.601.6015.11%2,573,065
Jul 7, 20251.361.411.341.391.391.46%1,642,950
Jul 3, 20251.381.431.341.371.37-746,493