Caribou Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	1.34	1.36	1.20	1.32	1.32	-1.49%	1,319,964
Jun 20, 2025	1.33	1.37	1.25	1.34	1.34	4.69%	2,077,343
Jun 18, 2025	1.16	1.31	1.12	1.28	1.28	10.34%	1,255,656
Jun 17, 2025	1.17	1.22	1.14	1.16	1.16	3.57%	1,206,806
Jun 16, 2025	1.08	1.14	1.04	1.12	1.12	0.90%	1,076,392
Jun 13, 2025	1.13	1.16	1.09	1.11	1.11	-4.31%	1,163,462
Jun 12, 2025	1.20	1.20	1.13	1.16	1.16	-1.69%	886,848
Jun 11, 2025	1.24	1.27	1.18	1.18	1.18	-3.28%	1,032,452
Jun 10, 2025	1.30	1.31	1.21	1.22	1.22	-3.94%	1,891,577
Jun 9, 2025	1.27	1.31	1.24	1.27	1.27	0.79%	1,117,651
Jun 6, 2025	1.11	1.33	1.11	1.26	1.26	15.60%	2,030,331
Jun 5, 2025	1.14	1.14	1.08	1.09	1.09	-3.54%	446,545
Jun 4, 2025	1.04	1.14	1.02	1.13	1.13	7.62%	912,873
Jun 3, 2025	1.02	1.09	0.96	1.05	1.05	7.70%	1,255,201
Jun 2, 2025	1.06	1.08	0.96	0.97	0.97	-8.03%	2,428,205
May 30, 2025	1.14	1.16	1.03	1.06	1.06	-8.62%	1,260,729
May 29, 2025	1.16	1.20	1.09	1.16	1.16	3.57%	1,391,008
May 28, 2025	1.07	1.21	1.04	1.12	1.12	2.75%	1,566,584
May 27, 2025	1.05	1.11	1.03	1.09	1.09	6.86%	1,235,680
May 23, 2025	1.05	1.09	1.02	1.02	1.02	-6.85%	458,277
May 22, 2025	1.03	1.10	1.00	1.10	1.10	7.88%	567,364
May 21, 2025	1.08	1.08	0.98	1.02	1.02	-7.73%	817,942
May 20, 2025	1.06	1.12	1.01	1.10	1.10	4.76%	1,382,297
May 19, 2025	0.94	1.05	0.92	1.05	1.05	11.89%	1,099,123
May 16, 2025	0.83	0.94	0.82	0.94	0.94	11.73%	1,195,140
May 15, 2025	0.80	0.84	0.77	0.84	0.84	2.56%	701,976
May 14, 2025	0.80	0.84	0.77	0.82	0.82	4.61%	1,178,325
May 13, 2025	0.82	0.82	0.78	0.78	0.78	-4.31%	797,470
May 12, 2025	0.80	0.85	0.79	0.82	0.82	5.66%	856,433
May 9, 2025	0.79	0.87	0.75	0.77	0.77	-1.99%	932,752
May 8, 2025	0.79	0.81	0.73	0.79	0.79	3.95%	554,614
May 7, 2025	0.76	0.77	0.74	0.76	0.76	0.76%	453,643
May 6, 2025	0.84	0.85	0.75	0.75	0.75	-12.16%	919,157
May 5, 2025	0.88	0.91	0.84	0.86	0.86	-2.42%	470,598
May 2, 2025	0.80	0.91	0.79	0.88	0.88	9.75%	1,023,621
May 1, 2025	0.86	0.86	0.77	0.80	0.80	-5.77%	772,102
Apr 30, 2025	0.83	0.86	0.80	0.85	0.85	-0.16%	786,498
Apr 29, 2025	0.82	0.86	0.75	0.85	0.85	10.44%	1,194,973
Apr 28, 2025	0.77	0.80	0.73	0.77	0.77	-0.30%	3,856,047
Apr 25, 2025	0.87	0.90	0.77	0.77	0.77	-11.30%	1,431,240
Apr 24, 2025	0.85	0.87	0.83	0.87	0.87	3.60%	624,270
Apr 23, 2025	0.85	0.90	0.83	0.84	0.84	0.79%	949,902
Apr 22, 2025	0.82	0.84	0.80	0.84	0.84	5.08%	917,699
Apr 21, 2025	0.76	0.87	0.75	0.80	0.80	8.20%	1,252,046
Apr 17, 2025	0.72	0.78	0.72	0.74	0.74	0.26%	997,951
Apr 16, 2025	0.76	0.78	0.71	0.73	0.73	-5.90%	915,759
Apr 15, 2025	0.80	0.82	0.76	0.78	0.78	-2.64%	1,061,343
Apr 14, 2025	0.90	0.92	0.80	0.80	0.80	-8.48%	958,856
Apr 11, 2025	0.91	0.94	0.81	0.87	0.87	1.72%	653,298
Apr 10, 2025	0.89	0.90	0.82	0.86	0.86	-4.02%	835,523