Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
2.050
+0.220 (12.02%)
At close: Jul 18, 2025, 4:00 PM
2.070
+0.020 (0.98%)
After-hours: Jul 18, 2025, 6:50 PM EDT
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.87 | 2.13 | 1.84 | 2.05 | 2.05 | 12.02% | 2,962,626 |
| Jul 17, 2025 | 1.85 | 1.93 | 1.79 | 1.83 | 1.83 | - | 1,640,096 |
| Jul 16, 2025 | 1.67 | 1.85 | 1.64 | 1.83 | 1.83 | 13.66% | 1,733,980 |
| Jul 15, 2025 | 1.72 | 1.77 | 1.61 | 1.61 | 1.61 | -5.29% | 1,157,996 |
| Jul 14, 2025 | 1.63 | 1.77 | 1.62 | 1.70 | 1.70 | 4.29% | 1,626,246 |
| Jul 11, 2025 | 1.71 | 1.72 | 1.62 | 1.63 | 1.63 | -6.32% | 1,157,167 |
| Jul 10, 2025 | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | -0.57% | 1,621,029 |
| Jul 9, 2025 | 1.63 | 1.78 | 1.60 | 1.75 | 1.75 | 9.37% | 2,285,616 |
| Jul 8, 2025 | 1.44 | 1.64 | 1.43 | 1.60 | 1.60 | 15.11% | 2,573,065 |
| Jul 7, 2025 | 1.36 | 1.41 | 1.34 | 1.39 | 1.39 | 1.46% | 1,642,950 |
| Jul 3, 2025 | 1.38 | 1.43 | 1.34 | 1.37 | 1.37 | - | 746,493 |
| Jul 2, 2025 | 1.26 | 1.38 | 1.24 | 1.37 | 1.37 | 9.60% | 1,515,763 |
| Jul 1, 2025 | 1.26 | 1.32 | 1.22 | 1.25 | 1.25 | -0.79% | 922,954 |
| Jun 30, 2025 | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | - | 853,484 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -6.67% | 12,140,690 |
| Jun 26, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -4.93% | 1,368,014 |
| Jun 25, 2025 | 1.43 | 1.43 | 1.35 | 1.42 | 1.42 | 0.71% | 930,515 |
| Jun 24, 2025 | 1.36 | 1.44 | 1.33 | 1.41 | 1.41 | 6.82% | 1,086,749 |
| Jun 23, 2025 | 1.34 | 1.36 | 1.20 | 1.32 | 1.32 | -1.49% | 1,319,964 |
| Jun 20, 2025 | 1.33 | 1.37 | 1.25 | 1.34 | 1.34 | 4.69% | 2,077,343 |
| Jun 18, 2025 | 1.16 | 1.31 | 1.12 | 1.28 | 1.28 | 10.34% | 1,255,656 |
| Jun 17, 2025 | 1.17 | 1.22 | 1.14 | 1.16 | 1.16 | 3.57% | 1,206,806 |
| Jun 16, 2025 | 1.08 | 1.14 | 1.04 | 1.12 | 1.12 | 0.90% | 1,076,392 |
| Jun 13, 2025 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -4.31% | 1,163,462 |
| Jun 12, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 886,848 |
| Jun 11, 2025 | 1.24 | 1.27 | 1.18 | 1.18 | 1.18 | -3.28% | 1,032,452 |
| Jun 10, 2025 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -3.94% | 1,891,577 |
| Jun 9, 2025 | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 1,117,651 |
| Jun 6, 2025 | 1.11 | 1.33 | 1.11 | 1.26 | 1.26 | 15.60% | 2,030,331 |
| Jun 5, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 446,545 |
| Jun 4, 2025 | 1.04 | 1.14 | 1.02 | 1.13 | 1.13 | 7.62% | 912,873 |
| Jun 3, 2025 | 1.02 | 1.09 | 0.96 | 1.05 | 1.05 | 7.70% | 1,255,201 |
| Jun 2, 2025 | 1.06 | 1.08 | 0.96 | 0.97 | 0.97 | -8.03% | 2,428,205 |
| 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 |