Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.520
-0.070 (-4.40%)
Feb 12, 2026, 4:00 PM EST - Market closed
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -4.40% | 799,943 |
| Feb 11, 2026 | 1.58 | 1.60 | 1.48 | 1.59 | 1.59 | 1.27% | 1,120,847 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -3.68% | 1,357,262 |
| Feb 9, 2026 | 1.58 | 1.65 | 1.53 | 1.63 | 1.63 | 3.82% | 757,127 |
| Feb 6, 2026 | 1.52 | 1.58 | 1.50 | 1.57 | 1.57 | 6.08% | 1,014,200 |
| Feb 5, 2026 | 1.60 | 1.65 | 1.45 | 1.48 | 1.48 | -8.64% | 1,240,528 |
| Feb 4, 2026 | 1.59 | 1.64 | 1.49 | 1.62 | 1.62 | 3.85% | 2,179,906 |
| Feb 3, 2026 | 1.56 | 1.74 | 1.48 | 1.56 | 1.56 | 6.85% | 2,386,292 |
| Feb 2, 2026 | 1.40 | 1.48 | 1.38 | 1.46 | 1.46 | 3.55% | 1,021,706 |
| Jan 30, 2026 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -4.73% | 783,307 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -2.63% | 645,186 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -1.94% | 627,236 |
| Jan 27, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 486,414 |
| Jan 26, 2026 | 1.52 | 1.53 | 1.47 | 1.53 | 1.53 | - | 778,336 |
| Jan 23, 2026 | 1.61 | 1.63 | 1.53 | 1.53 | 1.53 | -5.56% | 952,799 |
| Jan 22, 2026 | 1.50 | 1.65 | 1.48 | 1.62 | 1.62 | 8.72% | 1,077,098 |
| 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 |