Skip to main content
logo
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
2.310
+0.150 (6.94%)
At close: May 27, 2026, 4:00 PM EDT
2.360
+0.050 (2.16%)
After-hours: May 27, 2026, 7:51 PM EDT

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262.182.412.142.312.316.94%3,734,881
May 26, 20262.102.252.092.162.162.86%1,937,963
May 22, 20262.002.121.972.102.105.53%1,392,895
May 21, 20261.952.021.881.991.99-0.50%1,366,930
May 20, 20261.982.041.972.002.001.52%1,709,730
May 19, 20262.052.111.951.971.97-4.83%1,791,515
May 18, 20262.162.281.982.072.07-3.27%2,043,305
May 15, 20262.132.192.092.142.14-1,923,805
May 14, 20262.132.321.992.142.140.94%3,446,874
May 13, 20262.032.152.002.122.124.43%1,670,966
May 12, 20262.042.081.972.032.03-1,762,455
May 11, 20261.972.191.962.032.034.64%1,891,311
May 8, 20261.901.991.891.941.943.19%892,097
May 7, 20261.951.961.851.881.88-3.59%1,668,434
May 6, 20261.951.971.931.951.951.04%985,878
May 5, 20261.951.991.891.931.931.05%992,511
May 4, 20261.851.971.851.911.912.14%1,258,164
May 1, 20261.911.911.831.871.87-0.53%1,136,737
Apr 30, 20261.931.961.841.881.88-2.08%1,024,315
Apr 29, 20262.082.081.911.921.92-7.69%1,218,407
Apr 28, 20262.122.162.062.082.08-2.35%1,135,306
Apr 27, 20262.182.262.102.132.13-2,150,497
Apr 24, 20262.262.272.112.132.13-5.75%1,915,957
Apr 23, 20262.332.392.242.262.26-4.24%1,472,396
Apr 22, 20262.292.392.262.362.364.89%1,443,101
Apr 21, 20262.302.332.232.252.25-1.75%1,941,357
Apr 20, 20262.212.322.182.292.294.09%1,965,577
Apr 17, 20262.222.262.142.202.202.33%1,808,590
Apr 16, 20262.212.222.102.152.15-2.27%2,089,139
Apr 15, 20262.142.222.132.202.203.77%1,957,287
Apr 14, 20261.972.171.972.122.128.72%2,679,486
Apr 13, 20261.911.991.901.951.951.04%1,019,667
Apr 10, 20261.961.981.901.931.93-1.53%821,295
Apr 9, 20261.952.001.931.961.960.51%891,128
Apr 8, 20261.952.001.911.951.954.84%1,072,886
Apr 7, 20261.941.941.841.861.86-4.62%1,006,541
Apr 6, 20261.952.011.921.951.950.52%633,074
Apr 2, 20261.912.011.891.941.94-2.51%1,063,880
Apr 1, 20261.922.041.921.991.994.74%1,256,631
Mar 31, 20261.802.011.801.901.9010.47%1,605,510
Mar 30, 20261.791.811.691.721.72-3.37%1,272,462
Mar 27, 20261.881.911.761.781.78-6.81%896,001
Mar 26, 20261.842.011.841.911.911.60%1,085,471
Mar 25, 20261.851.961.851.881.883.30%641,911
Mar 24, 20261.841.881.761.821.82-2.15%940,635
Mar 23, 20261.891.921.821.861.86-0.53%789,846
Mar 20, 20261.961.971.851.871.87-5.08%958,720
Mar 19, 20261.871.981.831.971.973.14%1,554,225
Mar 18, 20261.962.011.891.911.91-3.05%1,027,606
Mar 17, 20261.881.971.861.971.975.35%930,635