Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
2.030
+0.090 (4.64%)
At close: May 11, 2026, 4:00 PM EDT
2.050
+0.020 (0.99%)
After-hours: May 11, 2026, 7:43 PM EDT
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.97 | 2.19 | 1.96 | 2.03 | 2.03 | 4.64% | 1,889,296 |
| May 8, 2026 | 1.90 | 1.99 | 1.89 | 1.94 | 1.94 | 3.19% | 891,516 |
| May 7, 2026 | 1.95 | 1.96 | 1.85 | 1.88 | 1.88 | -3.59% | 1,660,898 |
| May 6, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 975,402 |
| May 5, 2026 | 1.95 | 1.99 | 1.89 | 1.93 | 1.93 | 1.05% | 992,112 |
| May 4, 2026 | 1.85 | 1.97 | 1.85 | 1.91 | 1.91 | 2.14% | 1,245,614 |
| May 1, 2026 | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | -0.53% | 1,136,502 |
| Apr 30, 2026 | 1.93 | 1.96 | 1.84 | 1.88 | 1.88 | -2.08% | 1,022,958 |
| Apr 29, 2026 | 2.08 | 2.08 | 1.91 | 1.92 | 1.92 | -7.69% | 1,212,922 |
| Apr 28, 2026 | 2.12 | 2.16 | 2.06 | 2.08 | 2.08 | -2.35% | 1,135,279 |
| Apr 27, 2026 | 2.18 | 2.26 | 2.10 | 2.13 | 2.13 | - | 2,150,497 |
| Apr 24, 2026 | 2.26 | 2.27 | 2.11 | 2.13 | 2.13 | -5.75% | 1,915,957 |
| Apr 23, 2026 | 2.33 | 2.39 | 2.24 | 2.26 | 2.26 | -4.24% | 1,472,396 |
| Apr 22, 2026 | 2.29 | 2.39 | 2.26 | 2.36 | 2.36 | 4.89% | 1,443,101 |
| Apr 21, 2026 | 2.30 | 2.33 | 2.23 | 2.25 | 2.25 | -1.75% | 1,941,357 |
| Apr 20, 2026 | 2.21 | 2.32 | 2.18 | 2.29 | 2.29 | 4.09% | 1,965,577 |
| Apr 17, 2026 | 2.22 | 2.26 | 2.14 | 2.20 | 2.20 | 2.33% | 1,808,590 |
| Apr 16, 2026 | 2.21 | 2.22 | 2.10 | 2.15 | 2.15 | -2.27% | 2,089,139 |
| Apr 15, 2026 | 2.14 | 2.22 | 2.13 | 2.20 | 2.20 | 3.77% | 1,957,287 |
| Apr 14, 2026 | 1.97 | 2.17 | 1.97 | 2.12 | 2.12 | 8.72% | 2,679,486 |
| Apr 13, 2026 | 1.91 | 1.99 | 1.90 | 1.95 | 1.95 | 1.04% | 1,019,667 |
| Apr 10, 2026 | 1.96 | 1.98 | 1.90 | 1.93 | 1.93 | -1.53% | 821,295 |
| Apr 9, 2026 | 1.95 | 2.00 | 1.93 | 1.96 | 1.96 | 0.51% | 891,128 |
| Apr 8, 2026 | 1.95 | 2.00 | 1.91 | 1.95 | 1.95 | 4.84% | 1,072,886 |
| Apr 7, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -4.62% | 1,006,541 |
| Apr 6, 2026 | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | 0.52% | 633,074 |
| Apr 2, 2026 | 1.91 | 2.01 | 1.89 | 1.94 | 1.94 | -2.51% | 1,063,880 |
| Apr 1, 2026 | 1.92 | 2.04 | 1.92 | 1.99 | 1.99 | 4.74% | 1,256,631 |
| Mar 31, 2026 | 1.80 | 2.01 | 1.80 | 1.90 | 1.90 | 10.47% | 1,605,510 |
| Mar 30, 2026 | 1.79 | 1.81 | 1.69 | 1.72 | 1.72 | -3.37% | 1,272,462 |
| Mar 27, 2026 | 1.88 | 1.91 | 1.76 | 1.78 | 1.78 | -6.81% | 896,001 |
| Mar 26, 2026 | 1.84 | 2.01 | 1.84 | 1.91 | 1.91 | 1.60% | 1,085,471 |
| Mar 25, 2026 | 1.85 | 1.96 | 1.85 | 1.88 | 1.88 | 3.30% | 641,911 |
| Mar 24, 2026 | 1.84 | 1.88 | 1.76 | 1.82 | 1.82 | -2.15% | 940,635 |
| Mar 23, 2026 | 1.89 | 1.92 | 1.82 | 1.86 | 1.86 | -0.53% | 789,846 |
| Mar 20, 2026 | 1.96 | 1.97 | 1.85 | 1.87 | 1.87 | -5.08% | 958,720 |
| Mar 19, 2026 | 1.87 | 1.98 | 1.83 | 1.97 | 1.97 | 3.14% | 1,554,225 |
| Mar 18, 2026 | 1.96 | 2.01 | 1.89 | 1.91 | 1.91 | -3.05% | 1,027,606 |
| Mar 17, 2026 | 1.88 | 1.97 | 1.86 | 1.97 | 1.97 | 5.35% | 930,635 |
| Mar 16, 2026 | 1.89 | 2.00 | 1.86 | 1.87 | 1.87 | -0.53% | 1,351,166 |
| Mar 13, 2026 | 1.92 | 1.93 | 1.84 | 1.88 | 1.88 | -0.53% | 760,651 |
| Mar 12, 2026 | 1.93 | 1.95 | 1.86 | 1.89 | 1.89 | -4.06% | 700,673 |
| Mar 11, 2026 | 2.00 | 2.02 | 1.93 | 1.97 | 1.97 | -2.96% | 995,869 |
| Mar 10, 2026 | 2.00 | 2.06 | 1.96 | 2.03 | 2.03 | 3.05% | 2,310,052 |
| Mar 9, 2026 | 1.79 | 2.00 | 1.79 | 1.97 | 1.97 | 8.24% | 1,634,567 |
| Mar 6, 2026 | 1.66 | 1.83 | 1.66 | 1.82 | 1.82 | 6.43% | 1,294,543 |
| Mar 5, 2026 | 1.79 | 1.82 | 1.67 | 1.71 | 1.71 | -5.00% | 1,101,398 |
| Mar 4, 2026 | 1.78 | 1.86 | 1.74 | 1.80 | 1.80 | 2.27% | 745,102 |
| Mar 3, 2026 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -4.35% | 839,087 |
| Mar 2, 2026 | 1.78 | 1.89 | 1.76 | 1.84 | 1.84 | -3.16% | 1,148,342 |