Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.060
-0.100 (-8.62%)
At close: May 30, 2025, 4:00 PM
1.090
+0.030 (2.83%)
After-hours: May 30, 2025, 7:51 PM EDT
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 0.80 | 0.98 | 0.77 | 0.90 | 0.90 | 13.35% | 1,527,266 |
| Apr 8, 2025 | 0.79 | 0.85 | 0.77 | 0.79 | 0.79 | 4.30% | 978,763 |
| Apr 7, 2025 | 0.70 | 0.78 | 0.66 | 0.76 | 0.76 | -1.32% | 1,787,325 |
| Apr 4, 2025 | 0.74 | 0.78 | 0.70 | 0.77 | 0.77 | -2.23% | 1,010,863 |
| Apr 3, 2025 | 0.82 | 0.85 | 0.78 | 0.79 | 0.79 | -8.83% | 953,795 |
| Apr 2, 2025 | 0.82 | 0.90 | 0.72 | 0.86 | 0.86 | 2.37% | 1,316,966 |
| Apr 1, 2025 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -7.89% | 808,256 |
| Mar 31, 2025 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -2.77% | 1,156,500 |
| Mar 28, 2025 | 0.99 | 1.00 | 0.93 | 0.94 | 0.94 | -5.02% | 644,457 |
| Mar 27, 2025 | 0.89 | 1.01 | 0.89 | 0.99 | 0.99 | 12.21% | 1,332,388 |
| Mar 26, 2025 | 0.96 | 0.97 | 0.88 | 0.88 | 0.88 | -8.26% | 1,248,303 |
| Mar 25, 2025 | 1.04 | 1.04 | 0.92 | 0.96 | 0.96 | -5.84% | 1,907,488 |
| Mar 24, 2025 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 601,312 |
| Mar 21, 2025 | 1.00 | 1.05 | 0.95 | 1.04 | 1.04 | 4.01% | 1,140,790 |
| Mar 20, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 5.15% | 592,118 |