Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.430
+0.120 (9.16%)
At close: Jan 31, 2025, 4:00 PM
1.460
+0.030 (2.10%)
After-hours: Jan 31, 2025, 7:01 PM EST
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1.38 | 1.57 | 1.32 | 1.43 | 1.43 | 9.16% | 3,668,537 |
| Jan 30, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 1,677,466 |
| Jan 29, 2025 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -4.29% | 2,692,625 |
| Jan 28, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 1,296,477 |
| Jan 27, 2025 | 1.48 | 1.54 | 1.43 | 1.48 | 1.48 | -1.99% | 1,196,048 |
| Jan 24, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 1,049,509 |
| Jan 23, 2025 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | - | 1,225,321 |
| Jan 22, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 1,122,517 |
| Jan 21, 2025 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -0.65% | 1,371,541 |
| Jan 17, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.65% | 1,027,668 |
| Jan 16, 2025 | 1.57 | 1.57 | 1.50 | 1.54 | 1.54 | -1.91% | 877,996 |
| Jan 15, 2025 | 1.61 | 1.69 | 1.54 | 1.57 | 1.57 | 0.64% | 1,812,992 |
| Jan 14, 2025 | 1.58 | 1.63 | 1.54 | 1.56 | 1.56 | 0.65% | 1,832,908 |
| Jan 13, 2025 | 1.70 | 1.70 | 1.50 | 1.55 | 1.55 | -5.49% | 2,773,525 |
| Jan 10, 2025 | 1.74 | 1.74 | 1.57 | 1.64 | 1.64 | -4.65% | 2,086,636 |
| Jan 8, 2025 | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | -8.02% | 1,457,060 |
| Jan 7, 2025 | 1.92 | 2.04 | 1.83 | 1.87 | 1.87 | -0.53% | 1,747,056 |
| Jan 6, 2025 | 1.78 | 1.94 | 1.75 | 1.88 | 1.88 | 9.30% | 2,007,241 |
| Jan 3, 2025 | 1.68 | 1.73 | 1.65 | 1.72 | 1.72 | 2.38% | 782,282 |
| Jan 2, 2025 | 1.64 | 1.78 | 1.61 | 1.68 | 1.68 | 5.66% | 1,361,209 |
| Dec 31, 2024 | 1.61 | 1.62 | 1.54 | 1.59 | 1.59 | -1.24% | 1,714,271 |
| Dec 30, 2024 | 1.65 | 1.66 | 1.55 | 1.61 | 1.61 | -3.59% | 1,875,918 |
| Dec 27, 2024 | 1.69 | 1.75 | 1.61 | 1.67 | 1.67 | -1.76% | 1,237,097 |
| Dec 26, 2024 | 1.69 | 1.70 | 1.58 | 1.70 | 1.70 | 0.59% | 1,473,211 |
| Dec 24, 2024 | 1.79 | 1.81 | 1.65 | 1.69 | 1.69 | -5.59% | 1,102,798 |
| Dec 23, 2024 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 1,211,354 |
| Dec 20, 2024 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | -0.55% | 1,994,368 |
| Dec 19, 2024 | 1.83 | 1.83 | 1.72 | 1.81 | 1.81 | 1.69% | 1,189,933 |
| Dec 18, 2024 | 1.95 | 1.95 | 1.74 | 1.78 | 1.78 | -8.25% | 1,823,775 |
| Dec 17, 2024 | 1.88 | 1.95 | 1.85 | 1.94 | 1.94 | 1.57% | 1,201,262 |
| Dec 16, 2024 | 1.89 | 1.97 | 1.85 | 1.91 | 1.91 | - | 1,297,436 |
| Dec 13, 2024 | 1.94 | 1.95 | 1.82 | 1.91 | 1.91 | -1.55% | 1,283,208 |
| Dec 12, 2024 | 2.03 | 2.03 | 1.91 | 1.94 | 1.94 | -3.96% | 1,234,047 |
| Dec 11, 2024 | 2.08 | 2.08 | 1.95 | 2.02 | 2.02 | -0.49% | 979,372 |
| Dec 10, 2024 | 2.11 | 2.13 | 1.97 | 2.03 | 2.03 | -5.14% | 1,324,238 |
| Dec 9, 2024 | 2.13 | 2.26 | 2.10 | 2.14 | 2.14 | 0.47% | 2,090,796 |
| Dec 6, 2024 | 2.01 | 2.13 | 1.98 | 2.13 | 2.13 | 8.12% | 1,138,935 |
| Dec 5, 2024 | 2.00 | 2.06 | 1.94 | 1.97 | 1.97 | -3.19% | 1,564,604 |
| Dec 4, 2024 | 2.17 | 2.17 | 2.02 | 2.04 | 2.04 | -6.22% | 1,135,241 |
| Dec 3, 2024 | 2.37 | 2.38 | 2.13 | 2.17 | 2.17 | -8.44% | 1,408,651 |
| Dec 2, 2024 | 2.21 | 2.38 | 2.17 | 2.37 | 2.37 | 8.22% | 2,355,984 |
| Nov 29, 2024 | 2.21 | 2.28 | 2.16 | 2.19 | 2.19 | -0.45% | 788,240 |
| Nov 27, 2024 | 2.04 | 2.20 | 2.00 | 2.20 | 2.20 | 8.91% | 2,105,101 |
| Nov 26, 2024 | 2.51 | 2.52 | 1.99 | 2.02 | 2.02 | - | 2,793,321 |
| Nov 25, 2024 | 2.07 | 2.12 | 2.01 | 2.02 | 2.02 | - | 1,328,810 |
| Nov 22, 2024 | 1.98 | 2.05 | 1.93 | 2.02 | 2.02 | 2.02% | 989,411 |
| Nov 21, 2024 | 2.00 | 2.04 | 1.91 | 1.98 | 1.98 | 1.02% | 1,143,830 |
| Nov 20, 2024 | 2.00 | 2.08 | 1.91 | 1.96 | 1.96 | -1.51% | 2,230,105 |
| Nov 19, 2024 | 1.97 | 2.02 | 1.91 | 1.99 | 1.99 | 0.51% | 1,254,330 |
| Nov 18, 2024 | 1.99 | 2.09 | 1.93 | 1.98 | 1.98 | -0.50% | 1,397,236 |
| Nov 15, 2024 | 2.12 | 2.12 | 1.97 | 1.99 | 1.99 | -4.78% | 1,725,808 |
| Nov 14, 2024 | 2.20 | 2.21 | 2.03 | 2.09 | 2.09 | -5.00% | 1,471,452 |
| Nov 13, 2024 | 2.38 | 2.46 | 2.20 | 2.20 | 2.20 | -6.18% | 1,598,451 |
| Nov 12, 2024 | 2.71 | 2.71 | 2.30 | 2.35 | 2.35 | -15.95% | 1,935,763 |
| Nov 11, 2024 | 2.71 | 2.85 | 2.55 | 2.79 | 2.79 | 4.10% | 1,454,599 |
| Nov 8, 2024 | 2.82 | 2.95 | 2.63 | 2.68 | 2.68 | -3.60% | 2,467,955 |
| Nov 7, 2024 | 2.65 | 3.00 | 2.37 | 2.78 | 2.78 | 1.09% | 3,595,391 |
| Nov 6, 2024 | 2.69 | 2.78 | 2.54 | 2.75 | 2.75 | 7.42% | 2,896,025 |
| Nov 5, 2024 | 2.30 | 2.58 | 2.30 | 2.56 | 2.56 | 9.40% | 2,957,097 |
| Nov 4, 2024 | 2.21 | 2.40 | 2.06 | 2.34 | 2.34 | 5.88% | 2,432,555 |
| Nov 1, 2024 | 1.97 | 2.24 | 1.97 | 2.21 | 2.21 | 12.76% | 1,906,902 |
| Oct 31, 2024 | 1.97 | 2.00 | 1.87 | 1.96 | 1.96 | -0.51% | 1,454,474 |
| Oct 30, 2024 | 1.91 | 2.12 | 1.90 | 1.97 | 1.97 | 2.07% | 1,654,312 |
| Oct 29, 2024 | 1.88 | 2.07 | 1.86 | 1.93 | 1.93 | 2.66% | 1,981,168 |
| Oct 28, 2024 | 1.79 | 1.97 | 1.77 | 1.88 | 1.88 | 6.21% | 1,722,306 |
| Oct 25, 2024 | 1.86 | 1.87 | 1.77 | 1.77 | 1.77 | -2.75% | 1,016,705 |
| Oct 24, 2024 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -5.21% | 956,421 |
| Oct 23, 2024 | 2.00 | 2.03 | 1.89 | 1.92 | 1.92 | -3.03% | 490,811 |
| Oct 22, 2024 | 1.97 | 2.01 | 1.92 | 1.98 | 1.98 | 0.51% | 326,006 |
| Oct 21, 2024 | 2.00 | 2.01 | 1.95 | 1.97 | 1.97 | -1.50% | 391,017 |
| Oct 18, 2024 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 3.09% | 484,597 |
| Oct 17, 2024 | 2.07 | 2.07 | 1.93 | 1.94 | 1.94 | -5.83% | 579,445 |
| Oct 16, 2024 | 1.97 | 2.07 | 1.96 | 2.06 | 2.06 | 5.64% | 985,146 |
| Oct 15, 2024 | 1.90 | 2.00 | 1.88 | 1.95 | 1.95 | 2.63% | 744,740 |
| Oct 14, 2024 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | - | 537,943 |
| Oct 11, 2024 | 1.80 | 1.90 | 1.77 | 1.90 | 1.90 | 5.56% | 953,101 |
| Oct 10, 2024 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | -2.70% | 686,727 |
| Oct 9, 2024 | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -2.12% | 504,381 |
| Oct 8, 2024 | 1.82 | 1.95 | 1.80 | 1.89 | 1.89 | 3.85% | 1,205,523 |
| Oct 7, 2024 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | -2.67% | 566,810 |
| Oct 4, 2024 | 1.85 | 1.91 | 1.82 | 1.87 | 1.87 | 4.47% | 701,010 |
| Oct 3, 2024 | 1.79 | 1.81 | 1.74 | 1.79 | 1.79 | 0.56% | 830,240 |
| Oct 2, 2024 | 1.82 | 1.87 | 1.76 | 1.78 | 1.78 | -2.73% | 1,542,785 |
| Oct 1, 2024 | 1.95 | 1.96 | 1.82 | 1.83 | 1.83 | -6.63% | 781,722 |
| Sep 30, 2024 | 1.95 | 2.07 | 1.92 | 1.96 | 1.96 | -1.01% | 526,986 |
| Sep 27, 2024 | 1.98 | 2.01 | 1.89 | 1.98 | 1.98 | 2.06% | 1,259,090 |
| Sep 26, 2024 | 1.96 | 1.97 | 1.88 | 1.94 | 1.94 | 2.65% | 457,316 |
| Sep 25, 2024 | 1.92 | 1.99 | 1.88 | 1.89 | 1.89 | -1.56% | 500,612 |
| Sep 24, 2024 | 1.94 | 1.97 | 1.89 | 1.92 | 1.92 | 1.05% | 460,975 |
| Sep 23, 2024 | 2.10 | 2.10 | 1.89 | 1.90 | 1.90 | -8.21% | 1,121,900 |
| Sep 20, 2024 | 2.05 | 2.10 | 1.99 | 2.07 | 2.07 | - | 1,224,477 |
| Sep 19, 2024 | 2.18 | 2.22 | 2.07 | 2.07 | 2.07 | -0.48% | 732,713 |
| Sep 18, 2024 | 2.10 | 2.23 | 2.07 | 2.08 | 2.08 | -0.95% | 1,213,828 |
| Sep 17, 2024 | 2.04 | 2.19 | 2.03 | 2.10 | 2.10 | 3.45% | 718,590 |
| Sep 16, 2024 | 2.10 | 2.12 | 1.96 | 2.03 | 2.03 | -4.25% | 756,305 |
| Sep 13, 2024 | 2.09 | 2.14 | 2.06 | 2.12 | 2.12 | 4.43% | 718,625 |
| Sep 12, 2024 | 2.05 | 2.10 | 2.00 | 2.03 | 2.03 | -0.49% | 557,331 |
| Sep 11, 2024 | 1.97 | 2.06 | 1.91 | 2.04 | 2.04 | 4.08% | 819,407 |
| Sep 10, 2024 | 1.81 | 1.98 | 1.75 | 1.96 | 1.96 | 11.05% | 1,229,130 |
| Sep 9, 2024 | 1.72 | 1.88 | 1.71 | 1.77 | 1.77 | 2.62% | 1,024,637 |