Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.620
+0.130 (8.72%)
At close: Jan 22, 2026, 4:00 PM EST
1.620
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:00 PM EST
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.49 | 1.64 | 1.49 | 1.63 | - | 9.06% | 1,077,068 |
| Jan 21, 2026 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 7.19% | 1,394,718 |
| Jan 20, 2026 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -4.79% | 1,535,488 |
| Jan 16, 2026 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -6.41% | 2,623,455 |
| Jan 15, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.11% | 1,049,545 |
| Jan 14, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 724,268 |
| Jan 13, 2026 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | 0.63% | 1,035,757 |
| Jan 12, 2026 | 1.64 | 1.65 | 1.52 | 1.58 | 1.58 | -4.82% | 2,562,351 |
| Jan 9, 2026 | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -1.78% | 711,558 |
| Jan 8, 2026 | 1.76 | 1.77 | 1.68 | 1.69 | 1.69 | -4.52% | 493,349 |
| Jan 7, 2026 | 1.72 | 1.80 | 1.70 | 1.77 | 1.77 | 2.91% | 1,006,520 |
| Jan 6, 2026 | 1.62 | 1.72 | 1.61 | 1.72 | 1.72 | 6.83% | 858,109 |
| Jan 5, 2026 | 1.59 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 726,822 |
| Jan 2, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | - | 881,870 |
| Dec 31, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | - | 1,249,660 |
| Dec 30, 2025 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 1,117,508 |
| Dec 29, 2025 | 1.69 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 1,107,832 |
| Dec 26, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 780,169 |
| Dec 24, 2025 | 1.65 | 1.73 | 1.64 | 1.72 | 1.72 | 3.61% | 332,998 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | -3.49% | 891,813 |
| Dec 22, 2025 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 2.38% | 689,825 |
| Dec 19, 2025 | 1.64 | 1.70 | 1.62 | 1.68 | 1.68 | 3.07% | 1,865,716 |
| Dec 18, 2025 | 1.63 | 1.75 | 1.62 | 1.63 | 1.63 | 0.62% | 1,098,123 |
| Dec 17, 2025 | 1.69 | 1.73 | 1.62 | 1.62 | 1.62 | -4.14% | 956,193 |
| Dec 16, 2025 | 1.72 | 1.74 | 1.65 | 1.69 | 1.69 | -1.17% | 1,029,651 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.71 | 1.71 | 1.71 | -4.47% | 1,182,143 |
| Dec 12, 2025 | 1.86 | 1.88 | 1.79 | 1.79 | 1.79 | -3.76% | 1,136,142 |
| Dec 11, 2025 | 1.88 | 1.90 | 1.82 | 1.86 | 1.86 | -2.11% | 1,055,625 |
| Dec 10, 2025 | 1.87 | 1.91 | 1.82 | 1.90 | 1.90 | 1.60% | 929,729 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.06% | 719,547 |
| Dec 8, 2025 | 1.92 | 1.96 | 1.86 | 1.89 | 1.89 | -0.53% | 1,022,230 |
| Dec 5, 2025 | 1.93 | 1.95 | 1.86 | 1.90 | 1.90 | -2.06% | 726,780 |
| Dec 4, 2025 | 1.87 | 1.97 | 1.84 | 1.94 | 1.94 | 4.30% | 954,209 |
| Dec 3, 2025 | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | 5.68% | 808,232 |
| Dec 2, 2025 | 1.78 | 1.83 | 1.75 | 1.76 | 1.76 | -0.56% | 942,376 |
| Dec 1, 2025 | 1.89 | 1.89 | 1.76 | 1.77 | 1.77 | -8.76% | 1,161,480 |
| Nov 28, 2025 | 1.90 | 1.97 | 1.87 | 1.94 | 1.94 | 3.19% | 407,372 |
| Nov 26, 2025 | 1.86 | 1.90 | 1.80 | 1.88 | 1.88 | 0.53% | 797,583 |
| Nov 25, 2025 | 1.87 | 1.89 | 1.76 | 1.87 | 1.87 | - | 1,074,645 |
| Nov 24, 2025 | 1.76 | 1.87 | 1.75 | 1.87 | 1.87 | 6.86% | 1,004,442 |
| Nov 21, 2025 | 1.74 | 1.86 | 1.73 | 1.75 | 1.75 | - | 1,186,531 |
| Nov 20, 2025 | 1.84 | 1.92 | 1.72 | 1.75 | 1.75 | -3.85% | 1,533,213 |
| Nov 19, 2025 | 1.85 | 1.89 | 1.81 | 1.82 | 1.82 | -2.67% | 924,084 |
| Nov 18, 2025 | 1.87 | 1.92 | 1.83 | 1.87 | 1.87 | -1.06% | 1,196,656 |
| Nov 17, 2025 | 1.98 | 2.01 | 1.85 | 1.89 | 1.89 | -5.03% | 1,353,149 |
| Nov 14, 2025 | 1.94 | 2.07 | 1.92 | 1.99 | 1.99 | 0.25% | 1,379,425 |
| Nov 13, 2025 | 2.30 | 2.30 | 1.96 | 1.99 | 1.99 | -12.17% | 1,922,058 |
| Nov 12, 2025 | 2.24 | 2.27 | 2.11 | 2.26 | 2.26 | 0.89% | 1,492,682 |
| Nov 11, 2025 | 2.05 | 2.26 | 2.04 | 2.24 | 2.24 | 8.21% | 1,493,318 |
| Nov 10, 2025 | 2.14 | 2.26 | 2.01 | 2.07 | 2.07 | -0.96% | 1,993,741 |