Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
0.5328
-0.0272 (-4.86%)
At close: Oct 23, 2026, 4:00 PM EDT
0.5306
-0.0022 (-0.41%)
After-hours: Oct 23, 2026, 7:46 PM EDT
Caribou Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.55 | 0.58 | 0.53 | 0.53 | 0.53 | -4.86% | 2,155,513 |
| Oct 22, 2026 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 2.87% | 2,774,238 |
| Oct 21, 2026 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 4.89% | 2,257,071 |
| Oct 20, 2026 | 0.47 | 0.53 | 0.46 | 0.52 | 0.52 | 11.85% | 3,410,985 |
| Oct 19, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -1.26% | 3,801,304 |
| Oct 16, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 1.12% | 2,945,171 |
| Oct 15, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 1.00% | 2,881,415 |
| Oct 14, 2026 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -2.11% | 3,709,542 |
| Oct 13, 2026 | 0.48 | 0.50 | 0.45 | 0.47 | 0.47 | -5.41% | 4,546,001 |
| Oct 12, 2026 | 0.45 | 0.51 | 0.44 | 0.50 | 0.50 | 7.97% | 5,264,111 |
| Oct 9, 2026 | 0.46 | 0.52 | 0.44 | 0.46 | 0.46 | -4.36% | 9,738,162 |
| Oct 8, 2026 | 0.59 | 0.60 | 0.45 | 0.48 | 0.48 | -22.06% | 19,343,998 |
| Oct 7, 2026 | 0.64 | 0.67 | 0.55 | 0.62 | 0.62 | -45.60% | 37,509,909 |
| Oct 6, 2026 | 1.19 | 1.22 | 1.13 | 1.14 | 1.14 | -4.62% | 5,939,336 |
| Oct 5, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 1,546,867 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 866,573 |
| Oct 1, 2026 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 687,396 |
| Sep 30, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | 2.42% | 845,066 |
| Sep 29, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 637,084 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 818,632 |
| Sep 25, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 901,267 |
| Sep 24, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 978,905 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.73% | 700,029 |
| Sep 22, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 3.08% | 1,217,330 |
| Sep 21, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | - | 753,310 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 1,853,974 |
| Sep 17, 2026 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 4.80% | 1,257,062 |
| Sep 16, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 969,353 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 1,692,439 |
| Sep 14, 2026 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 1,685,847 |
| Sep 11, 2026 | 1.38 | 1.40 | 1.26 | 1.27 | 1.27 | -7.30% | 2,433,878 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -4.86% | 1,261,006 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -6.49% | 1,768,265 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 717,627 |
| Sep 4, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | - | 1,329,447 |
| Sep 3, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -1.88% | 1,349,959 |
| Sep 2, 2026 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 3.23% | 770,671 |
| Sep 1, 2026 | 1.53 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 756,279 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | -4.94% | 1,010,331 |
| Aug 28, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 666,589 |
| Aug 27, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 901,154 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -6.25% | 841,305 |
| Aug 25, 2026 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 7.32% | 1,380,392 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -1.20% | 762,660 |
| Aug 21, 2026 | 1.64 | 1.69 | 1.62 | 1.66 | 1.66 | 3.11% | 1,162,457 |
| Aug 20, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 892,576 |
| Aug 19, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 5.13% | 1,569,682 |
| Aug 18, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 557,675 |
| Aug 17, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 952,143 |
| Aug 14, 2026 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -1.86% | 1,188,579 |