Skip to main content
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.100
+0.030 (2.80%)
Mar 4, 2025, 4:00 PM EST - Market closed

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251.151.171.071.071.07-8.55%1,393,180
Feb 28, 20251.171.191.111.171.170.86%1,305,054
Feb 27, 20251.201.241.161.161.16-3.33%970,378
Feb 26, 20251.251.251.181.201.20-3.23%1,727,910
Feb 25, 20251.281.281.201.241.24-3.13%1,130,044
Feb 24, 20251.301.361.281.281.28-2.29%1,007,232
Feb 21, 20251.421.431.301.311.31-7.09%784,268
Feb 20, 20251.421.421.361.411.41-1.40%547,820
Feb 19, 20251.401.461.371.431.430.70%993,439
Feb 18, 20251.341.461.331.421.425.19%1,655,740
Feb 14, 20251.351.421.321.351.353.05%1,184,810
Feb 13, 20251.301.321.261.311.311.55%560,225
Feb 12, 20251.261.301.221.291.292.38%633,970
Feb 11, 20251.341.341.221.261.26-4.55%1,745,216
Feb 10, 20251.371.391.321.321.32-2.22%845,258
Feb 7, 20251.411.421.351.351.35-4.93%682,803
Feb 6, 20251.471.491.421.421.42-2.74%920,496
Feb 5, 20251.401.481.381.461.464.29%999,830
Feb 4, 20251.401.421.351.401.402.19%1,156,172
Feb 3, 20251.381.411.341.371.37-4.20%1,505,778
Jan 31, 20251.381.571.321.431.439.16%3,668,537
Jan 30, 20251.371.371.301.311.31-2.24%1,677,466
Jan 29, 20251.421.421.331.341.34-4.29%2,692,625
Jan 28, 20251.501.501.401.401.40-5.41%1,296,477
Jan 27, 20251.481.541.431.481.48-1.99%1,196,048
Jan 24, 20251.541.551.501.511.51-0.66%1,049,509
Jan 23, 20251.511.541.471.521.52-1,225,321
Jan 22, 20251.521.551.511.521.52-1,122,517
Jan 21, 20251.561.591.511.521.52-0.65%1,371,541
Jan 17, 20251.581.581.521.531.53-0.65%1,027,668
Jan 16, 20251.571.571.501.541.54-1.91%877,996
Jan 15, 20251.611.691.541.571.570.64%1,812,992
Jan 14, 20251.581.631.541.561.560.65%1,832,908
Jan 13, 20251.701.701.501.551.55-5.49%2,773,525
Jan 10, 20251.741.741.571.641.64-4.65%2,086,636
Jan 8, 20251.851.851.691.721.72-8.02%1,457,060
Jan 7, 20251.922.041.831.871.87-0.53%1,747,056
Jan 6, 20251.781.941.751.881.889.30%2,007,241
Jan 3, 20251.681.731.651.721.722.38%782,282
Jan 2, 20251.641.781.611.681.685.66%1,361,209
Dec 31, 20241.611.621.541.591.59-1.24%1,714,271
Dec 30, 20241.651.661.551.611.61-3.59%1,875,918
Dec 27, 20241.691.751.611.671.67-1.76%1,237,097
Dec 26, 20241.691.701.581.701.700.59%1,473,211
Dec 24, 20241.791.811.651.691.69-5.59%1,102,798
Dec 23, 20241.841.841.761.791.79-0.56%1,211,354
Dec 20, 20241.781.861.761.801.80-0.55%1,994,368
Dec 19, 20241.831.831.721.811.811.69%1,189,933
Dec 18, 20241.951.951.741.781.78-8.25%1,823,775
Dec 17, 20241.881.951.851.941.941.57%1,201,262
Dec 16, 20241.891.971.851.911.91-1,297,436
Dec 13, 20241.941.951.821.911.91-1.55%1,283,208
Dec 12, 20242.032.031.911.941.94-3.96%1,234,047
Dec 11, 20242.082.081.952.022.02-0.49%979,372
Dec 10, 20242.112.131.972.032.03-5.14%1,324,238
Dec 9, 20242.132.262.102.142.140.47%2,090,796
Dec 6, 20242.012.131.982.132.138.12%1,138,935
Dec 5, 20242.002.061.941.971.97-3.19%1,564,604
Dec 4, 20242.172.172.022.042.04-6.22%1,135,241
Dec 3, 20242.372.382.132.172.17-8.44%1,408,651
Dec 2, 20242.212.382.172.372.378.22%2,355,984
Nov 29, 20242.212.282.162.192.19-0.45%788,240
Nov 27, 20242.042.202.002.202.208.91%2,105,101
Nov 26, 20242.512.521.992.022.02-2,793,321
Nov 25, 20242.072.122.012.022.02-1,328,810
Nov 22, 20241.982.051.932.022.022.02%989,411
Nov 21, 20242.002.041.911.981.981.02%1,143,830
Nov 20, 20242.002.081.911.961.96-1.51%2,230,105
Nov 19, 20241.972.021.911.991.990.51%1,254,330
Nov 18, 20241.992.091.931.981.98-0.50%1,397,236
Nov 15, 20242.122.121.971.991.99-4.78%1,725,808
Nov 14, 20242.202.212.032.092.09-5.00%1,471,452
Nov 13, 20242.382.462.202.202.20-6.18%1,598,451
Nov 12, 20242.712.712.302.352.35-15.95%1,935,763
Nov 11, 20242.712.852.552.792.794.10%1,454,599
Nov 8, 20242.822.952.632.682.68-3.60%2,467,955
Nov 7, 20242.653.002.372.782.781.09%3,595,391
Nov 6, 20242.692.782.542.752.757.42%2,896,025
Nov 5, 20242.302.582.302.562.569.40%2,957,097
Nov 4, 20242.212.402.062.342.345.88%2,432,555
Nov 1, 20241.972.241.972.212.2112.76%1,906,902
Oct 31, 20241.972.001.871.961.96-0.51%1,454,474
Oct 30, 20241.912.121.901.971.972.07%1,654,312
Oct 29, 20241.882.071.861.931.932.66%1,981,168
Oct 28, 20241.791.971.771.881.886.21%1,722,306
Oct 25, 20241.861.871.771.771.77-2.75%1,016,705
Oct 24, 20241.921.921.811.821.82-5.21%956,421
Oct 23, 20242.002.031.891.921.92-3.03%490,811
Oct 22, 20241.972.011.921.981.980.51%326,006
Oct 21, 20242.002.011.951.971.97-1.50%391,017
Oct 18, 20241.952.021.952.002.003.09%484,597
Oct 17, 20242.072.071.931.941.94-5.83%579,445
Oct 16, 20241.972.071.962.062.065.64%985,146
Oct 15, 20241.902.001.881.951.952.63%744,740
Oct 14, 20241.901.931.851.901.90-537,943
Oct 11, 20241.801.901.771.901.905.56%953,101
Oct 10, 20241.851.861.781.801.80-2.70%686,727
Oct 9, 20241.911.921.841.851.85-2.12%504,381
Oct 8, 20241.821.951.801.891.893.85%1,205,523
Oct 7, 20241.871.871.781.821.82-2.67%566,810