Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.800
-0.110 (-5.76%)
Mar 27, 2026, 1:27 PM EDT - Market open
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.88 | 1.91 | 1.80 | 1.81 | - | -5.50% | 519,375 |
| Mar 26, 2026 | 1.84 | 2.01 | 1.84 | 1.91 | 1.91 | 1.60% | 1,081,673 |
| Mar 25, 2026 | 1.85 | 1.96 | 1.85 | 1.88 | 1.88 | 3.30% | 641,374 |
| Mar 24, 2026 | 1.84 | 1.88 | 1.76 | 1.82 | 1.82 | -2.15% | 939,893 |
| Mar 23, 2026 | 1.89 | 1.92 | 1.82 | 1.86 | 1.86 | -0.53% | 788,304 |
| Mar 20, 2026 | 1.96 | 1.97 | 1.85 | 1.87 | 1.87 | -5.08% | 957,035 |
| Mar 19, 2026 | 1.87 | 1.98 | 1.83 | 1.97 | 1.97 | 3.14% | 1,551,403 |
| Mar 18, 2026 | 1.96 | 2.01 | 1.89 | 1.91 | 1.91 | -3.05% | 1,026,755 |
| Mar 17, 2026 | 1.88 | 1.97 | 1.86 | 1.97 | 1.97 | 5.35% | 929,198 |
| Mar 16, 2026 | 1.89 | 2.00 | 1.86 | 1.87 | 1.87 | -0.53% | 1,349,154 |
| Mar 13, 2026 | 1.92 | 1.93 | 1.84 | 1.88 | 1.88 | -0.53% | 760,646 |
| Mar 12, 2026 | 1.93 | 1.95 | 1.86 | 1.89 | 1.89 | -4.06% | 698,857 |
| Mar 11, 2026 | 2.00 | 2.02 | 1.93 | 1.97 | 1.97 | -2.96% | 977,030 |
| Mar 10, 2026 | 2.00 | 2.06 | 1.96 | 2.03 | 2.03 | 3.05% | 2,294,314 |
| Mar 9, 2026 | 1.79 | 2.00 | 1.79 | 1.97 | 1.97 | 8.24% | 1,614,636 |
| Mar 6, 2026 | 1.66 | 1.83 | 1.66 | 1.82 | 1.82 | 6.43% | 1,291,454 |
| Mar 5, 2026 | 1.79 | 1.82 | 1.67 | 1.71 | 1.71 | -5.00% | 1,077,134 |
| Mar 4, 2026 | 1.78 | 1.86 | 1.74 | 1.80 | 1.80 | 2.27% | 741,674 |
| Mar 3, 2026 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -4.35% | 834,416 |
| Mar 2, 2026 | 1.78 | 1.89 | 1.76 | 1.84 | 1.84 | -3.16% | 1,138,177 |
| Feb 27, 2026 | 1.95 | 2.01 | 1.89 | 1.90 | 1.90 | -4.52% | 1,364,816 |
| Feb 26, 2026 | 1.93 | 2.02 | 1.87 | 1.99 | 1.99 | 2.05% | 1,188,530 |
| Feb 25, 2026 | 2.15 | 2.18 | 1.92 | 1.95 | 1.95 | -8.88% | 2,533,140 |
| Feb 24, 2026 | 1.90 | 2.22 | 1.87 | 2.14 | 2.14 | 11.46% | 4,607,080 |
| Feb 23, 2026 | 1.80 | 1.93 | 1.78 | 1.92 | 1.92 | 6.67% | 1,828,579 |
| Feb 20, 2026 | 1.75 | 1.85 | 1.71 | 1.80 | 1.80 | 2.27% | 1,757,646 |
| Feb 19, 2026 | 1.61 | 1.77 | 1.58 | 1.76 | 1.76 | 8.64% | 1,388,351 |
| Feb 18, 2026 | 1.55 | 1.62 | 1.53 | 1.62 | 1.62 | 4.52% | 672,843 |
| Feb 17, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 628,333 |
| Feb 13, 2026 | 1.52 | 1.64 | 1.52 | 1.58 | 1.58 | 3.95% | 1,515,157 |
| 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 |