Caribou Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	1.72	1.74	1.65	1.67	-	-2.34%	745,209
Dec 15, 2025	1.84	1.85	1.71	1.71	1.71	-4.47%	1,176,666
Dec 12, 2025	1.86	1.88	1.79	1.79	1.79	-3.76%	1,128,705
Dec 11, 2025	1.88	1.90	1.82	1.86	1.86	-2.11%	1,048,653
Dec 10, 2025	1.87	1.91	1.82	1.90	1.90	1.60%	925,914
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%	1,020,089
Dec 5, 2025	1.93	1.95	1.86	1.90	1.90	-2.06%	721,831
Dec 4, 2025	1.87	1.97	1.84	1.94	1.94	4.30%	952,335
Dec 3, 2025	1.76	1.87	1.76	1.86	1.86	5.68%	792,677
Dec 2, 2025	1.78	1.83	1.75	1.76	1.76	-0.56%	941,867
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
Nov 7, 2025	2.02	2.12	1.93	2.09	2.09	-2.34%	2,962,004
Nov 6, 2025	2.25	2.26	2.08	2.14	2.14	-2.28%	1,851,647
Nov 5, 2025	2.28	2.29	2.09	2.19	2.19	0.92%	2,121,621
Nov 4, 2025	2.40	2.47	2.13	2.17	2.17	-10.70%	5,149,911
Nov 3, 2025	3.40	3.54	2.38	2.43	2.43	0.41%	68,354,934
Oct 31, 2025	2.31	2.47	2.28	2.42	2.42	4.31%	564,415
Oct 30, 2025	2.35	2.44	2.32	2.32	2.32	-2.11%	474,772
Oct 29, 2025	2.48	2.49	2.36	2.37	2.37	-4.05%	532,748
Oct 28, 2025	2.46	2.59	2.40	2.47	2.47	0.82%	615,686
Oct 27, 2025	2.51	2.52	2.35	2.45	2.45	-1.61%	838,525
Oct 24, 2025	2.57	2.60	2.45	2.49	2.49	-0.40%	656,754
Oct 23, 2025	2.52	2.59	2.47	2.50	2.50	-1.19%	377,059
Oct 22, 2025	2.83	2.85	2.44	2.53	2.53	-10.92%	1,421,485
Oct 21, 2025	2.83	2.97	2.75	2.84	2.84	0.71%	1,132,052
Oct 20, 2025	2.70	2.93	2.68	2.82	2.82	7.22%	1,174,375
Oct 17, 2025	2.63	2.70	2.58	2.63	2.63	-1.50%	668,897
Oct 16, 2025	2.83	2.94	2.64	2.67	2.67	-5.99%	951,226
Oct 15, 2025	2.47	2.84	2.43	2.84	2.84	16.39%	1,963,099
Oct 14, 2025	2.33	2.51	2.27	2.44	2.44	2.52%	1,030,934
Oct 13, 2025	2.55	2.60	2.37	2.38	2.38	-4.42%	767,312
Oct 10, 2025	2.76	2.77	2.43	2.49	2.49	-9.45%	1,711,723
Oct 9, 2025	2.76	2.87	2.70	2.75	2.75	2.61%	1,482,161
Oct 8, 2025	2.44	2.75	2.40	2.68	2.68	10.29%	2,722,814
Oct 7, 2025	2.36	2.44	2.24	2.43	2.43	3.85%	1,434,078