Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.690
-0.100 (-5.59%)
At close: Dec 24, 2024, 1:00 PM
1.710
+0.020 (1.20%)
After-hours: Dec 24, 2024, 3:42 PM EST
Caribou Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 1.79 | 1.81 | 1.65 | 1.69 | 1.69 | -5.59% | 1,102,798 |
Dec 23, 2024 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 1,211,354 |
Dec 20, 2024 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | -0.55% | 1,994,368 |
Dec 19, 2024 | 1.83 | 1.83 | 1.72 | 1.81 | 1.81 | 1.69% | 1,189,933 |
Dec 18, 2024 | 1.95 | 1.95 | 1.74 | 1.78 | 1.78 | -8.25% | 1,823,775 |
Dec 17, 2024 | 1.88 | 1.95 | 1.85 | 1.94 | 1.94 | 1.57% | 1,201,262 |
Dec 16, 2024 | 1.89 | 1.97 | 1.85 | 1.91 | 1.91 | - | 1,297,436 |
Dec 13, 2024 | 1.94 | 1.95 | 1.82 | 1.91 | 1.91 | -1.55% | 1,283,208 |
Dec 12, 2024 | 2.03 | 2.03 | 1.91 | 1.94 | 1.94 | -3.96% | 1,234,047 |
Dec 11, 2024 | 2.08 | 2.08 | 1.95 | 2.02 | 2.02 | -0.49% | 979,372 |
Dec 10, 2024 | 2.11 | 2.13 | 1.97 | 2.03 | 2.03 | -5.14% | 1,324,238 |
Dec 9, 2024 | 2.13 | 2.26 | 2.10 | 2.14 | 2.14 | 0.47% | 2,090,796 |
Dec 6, 2024 | 2.01 | 2.13 | 1.98 | 2.13 | 2.13 | 8.12% | 1,138,935 |
Dec 5, 2024 | 2.00 | 2.06 | 1.94 | 1.97 | 1.97 | -3.19% | 1,564,604 |
Dec 4, 2024 | 2.17 | 2.17 | 2.02 | 2.04 | 2.04 | -6.22% | 1,135,241 |
Dec 3, 2024 | 2.37 | 2.38 | 2.13 | 2.17 | 2.17 | -8.44% | 1,408,651 |
Dec 2, 2024 | 2.21 | 2.38 | 2.17 | 2.37 | 2.37 | 8.22% | 2,355,984 |
Nov 29, 2024 | 2.21 | 2.28 | 2.16 | 2.19 | 2.19 | -0.45% | 788,240 |
Nov 27, 2024 | 2.04 | 2.20 | 2.00 | 2.20 | 2.20 | 8.91% | 2,105,101 |
Nov 26, 2024 | 2.51 | 2.52 | 1.99 | 2.02 | 2.02 | - | 2,793,321 |
Nov 25, 2024 | 2.07 | 2.12 | 2.01 | 2.02 | 2.02 | - | 1,328,810 |
Nov 22, 2024 | 1.98 | 2.05 | 1.93 | 2.02 | 2.02 | 2.02% | 989,411 |
Nov 21, 2024 | 2.00 | 2.04 | 1.91 | 1.98 | 1.98 | 1.02% | 1,143,830 |
Nov 20, 2024 | 2.00 | 2.08 | 1.91 | 1.96 | 1.96 | -1.51% | 2,230,105 |
Nov 19, 2024 | 1.97 | 2.02 | 1.91 | 1.99 | 1.99 | 0.51% | 1,254,330 |
Nov 18, 2024 | 1.99 | 2.09 | 1.93 | 1.98 | 1.98 | -0.50% | 1,397,236 |
Nov 15, 2024 | 2.12 | 2.12 | 1.97 | 1.99 | 1.99 | -4.78% | 1,725,808 |
Nov 14, 2024 | 2.20 | 2.21 | 2.03 | 2.09 | 2.09 | -5.00% | 1,471,452 |
Nov 13, 2024 | 2.38 | 2.46 | 2.20 | 2.20 | 2.20 | -6.18% | 1,598,451 |
Nov 12, 2024 | 2.71 | 2.71 | 2.30 | 2.35 | 2.35 | -15.95% | 1,935,763 |
Nov 11, 2024 | 2.71 | 2.85 | 2.55 | 2.79 | 2.79 | 4.10% | 1,454,599 |
Nov 8, 2024 | 2.82 | 2.95 | 2.63 | 2.68 | 2.68 | -3.60% | 2,467,955 |
Nov 7, 2024 | 2.65 | 3.00 | 2.37 | 2.78 | 2.78 | 1.09% | 3,595,391 |
Nov 6, 2024 | 2.69 | 2.78 | 2.54 | 2.75 | 2.75 | 7.42% | 2,896,025 |
Nov 5, 2024 | 2.30 | 2.58 | 2.30 | 2.56 | 2.56 | 9.40% | 2,957,097 |
Nov 4, 2024 | 2.21 | 2.40 | 2.06 | 2.34 | 2.34 | 5.88% | 2,432,555 |
Nov 1, 2024 | 1.97 | 2.24 | 1.97 | 2.21 | 2.21 | 12.76% | 1,906,902 |
Oct 31, 2024 | 1.97 | 2.00 | 1.87 | 1.96 | 1.96 | -0.51% | 1,454,474 |
Oct 30, 2024 | 1.91 | 2.12 | 1.90 | 1.97 | 1.97 | 2.07% | 1,654,312 |
Oct 29, 2024 | 1.88 | 2.07 | 1.86 | 1.93 | 1.93 | 2.66% | 1,981,168 |
Oct 28, 2024 | 1.79 | 1.97 | 1.77 | 1.88 | 1.88 | 6.21% | 1,722,306 |
Oct 25, 2024 | 1.86 | 1.87 | 1.77 | 1.77 | 1.77 | -2.75% | 1,016,705 |
Oct 24, 2024 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -5.21% | 956,421 |
Oct 23, 2024 | 2.00 | 2.03 | 1.89 | 1.92 | 1.92 | -3.03% | 490,811 |
Oct 22, 2024 | 1.97 | 2.01 | 1.92 | 1.98 | 1.98 | 0.51% | 326,006 |
Oct 21, 2024 | 2.00 | 2.01 | 1.95 | 1.97 | 1.97 | -1.50% | 391,017 |
Oct 18, 2024 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 3.09% | 484,597 |
Oct 17, 2024 | 2.07 | 2.07 | 1.93 | 1.94 | 1.94 | -5.83% | 579,445 |
Oct 16, 2024 | 1.97 | 2.07 | 1.96 | 2.06 | 2.06 | 5.64% | 985,146 |
Oct 15, 2024 | 1.90 | 2.00 | 1.88 | 1.95 | 1.95 | 2.63% | 744,740 |
Oct 14, 2024 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | - | 537,943 |
Oct 11, 2024 | 1.80 | 1.90 | 1.77 | 1.90 | 1.90 | 5.56% | 953,101 |
Oct 10, 2024 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | -2.70% | 686,727 |
Oct 9, 2024 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -2.12% | 504,381 |
Oct 8, 2024 | 1.82 | 1.95 | 1.80 | 1.89 | 1.89 | 3.85% | 1,205,523 |
Oct 7, 2024 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | -2.67% | 566,810 |
Oct 4, 2024 | 1.85 | 1.91 | 1.82 | 1.87 | 1.87 | 4.47% | 701,010 |
Oct 3, 2024 | 1.79 | 1.81 | 1.74 | 1.79 | 1.79 | 0.56% | 830,240 |
Oct 2, 2024 | 1.82 | 1.87 | 1.76 | 1.78 | 1.78 | -2.73% | 1,542,785 |
Oct 1, 2024 | 1.95 | 1.96 | 1.82 | 1.83 | 1.83 | -6.63% | 781,722 |
Sep 30, 2024 | 1.95 | 2.07 | 1.92 | 1.96 | 1.96 | -1.01% | 526,986 |
Sep 27, 2024 | 1.98 | 2.01 | 1.89 | 1.98 | 1.98 | 2.06% | 1,259,090 |
Sep 26, 2024 | 1.96 | 1.97 | 1.88 | 1.94 | 1.94 | 2.65% | 457,316 |
Sep 25, 2024 | 1.92 | 1.99 | 1.88 | 1.89 | 1.89 | -1.56% | 500,612 |
Sep 24, 2024 | 1.94 | 1.97 | 1.89 | 1.92 | 1.92 | 1.05% | 460,975 |
Sep 23, 2024 | 2.10 | 2.10 | 1.89 | 1.90 | 1.90 | -8.21% | 1,121,900 |
Sep 20, 2024 | 2.05 | 2.10 | 1.99 | 2.07 | 2.07 | - | 1,224,477 |
Sep 19, 2024 | 2.18 | 2.22 | 2.07 | 2.07 | 2.07 | -0.48% | 732,713 |
Sep 18, 2024 | 2.10 | 2.23 | 2.07 | 2.08 | 2.08 | -0.95% | 1,213,828 |
Sep 17, 2024 | 2.04 | 2.19 | 2.03 | 2.10 | 2.10 | 3.45% | 718,590 |
Sep 16, 2024 | 2.10 | 2.12 | 1.96 | 2.03 | 2.03 | -4.25% | 756,305 |
Sep 13, 2024 | 2.09 | 2.14 | 2.06 | 2.12 | 2.12 | 4.43% | 718,625 |
Sep 12, 2024 | 2.05 | 2.10 | 2.00 | 2.03 | 2.03 | -0.49% | 557,331 |
Sep 11, 2024 | 1.97 | 2.06 | 1.91 | 2.04 | 2.04 | 4.08% | 819,407 |
Sep 10, 2024 | 1.81 | 1.98 | 1.75 | 1.96 | 1.96 | 11.05% | 1,229,130 |
Sep 9, 2024 | 1.72 | 1.88 | 1.71 | 1.77 | 1.77 | 2.62% | 1,024,637 |
Sep 6, 2024 | 1.83 | 1.86 | 1.63 | 1.72 | 1.72 | -6.01% | 2,625,882 |
Sep 5, 2024 | 1.92 | 1.96 | 1.83 | 1.83 | 1.83 | -3.68% | 1,891,778 |
Sep 4, 2024 | 1.97 | 2.04 | 1.89 | 1.90 | 1.90 | -4.04% | 1,027,702 |
Sep 3, 2024 | 2.17 | 2.24 | 1.94 | 1.98 | 1.98 | -8.33% | 1,246,116 |
Aug 30, 2024 | 2.12 | 2.17 | 2.07 | 2.16 | 2.16 | 2.37% | 570,725 |
Aug 29, 2024 | 2.12 | 2.19 | 2.10 | 2.11 | 2.11 | 0.96% | 822,929 |
Aug 28, 2024 | 2.13 | 2.16 | 2.05 | 2.09 | 2.09 | -3.24% | 437,760 |
Aug 27, 2024 | 2.20 | 2.22 | 2.11 | 2.16 | 2.16 | -2.26% | 559,432 |
Aug 26, 2024 | 2.23 | 2.26 | 2.18 | 2.21 | 2.21 | - | 838,164 |
Aug 23, 2024 | 2.10 | 2.31 | 2.10 | 2.21 | 2.21 | 5.74% | 1,070,091 |
Aug 22, 2024 | 2.24 | 2.24 | 2.08 | 2.09 | 2.09 | -6.28% | 406,099 |
Aug 21, 2024 | 2.18 | 2.27 | 2.15 | 2.23 | 2.23 | 4.69% | 894,818 |
Aug 20, 2024 | 2.20 | 2.20 | 2.08 | 2.13 | 2.13 | -2.29% | 746,098 |
Aug 19, 2024 | 2.06 | 2.19 | 2.05 | 2.18 | 2.18 | 4.31% | 560,739 |
Aug 16, 2024 | 2.07 | 2.14 | 2.02 | 2.09 | 2.09 | 0.48% | 633,331 |
Aug 15, 2024 | 1.96 | 2.11 | 1.92 | 2.08 | 2.08 | 9.47% | 941,388 |
Aug 14, 2024 | 1.85 | 1.91 | 1.80 | 1.90 | 1.90 | 2.15% | 1,495,170 |
Aug 13, 2024 | 1.85 | 1.90 | 1.81 | 1.86 | 1.86 | 0.54% | 974,219 |
Aug 12, 2024 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -4.64% | 823,210 |
Aug 9, 2024 | 2.02 | 2.07 | 1.92 | 1.94 | 1.94 | -3.96% | 843,997 |
Aug 8, 2024 | 1.97 | 2.04 | 1.90 | 2.02 | 2.02 | 6.32% | 917,995 |
Aug 7, 2024 | 2.03 | 2.25 | 1.87 | 1.90 | 1.90 | -2.81% | 1,611,167 |
Aug 6, 2024 | 2.03 | 2.05 | 1.91 | 1.96 | 1.96 | - | 964,522 |
Aug 5, 2024 | 1.91 | 2.01 | 1.91 | 1.96 | 1.96 | -8.22% | 1,269,172 |