Skip to main content
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.870
+0.080 (4.47%)
At close: Oct 4, 2024, 4:00 PM
1.852
-0.018 (-0.96%)
After-hours: Oct 4, 2024, 6:37 PM EDT

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20241.851.911.821.871.874.47%701,010
Oct 3, 20241.791.811.741.791.790.56%830,240
Oct 2, 20241.821.871.761.781.78-2.73%1,542,785
Oct 1, 20241.951.961.821.831.83-6.63%781,722
Sep 30, 20241.952.071.921.961.96-1.01%526,986
Sep 27, 20241.982.011.891.981.982.06%1,259,090
Sep 26, 20241.961.971.881.941.942.65%457,316
Sep 25, 20241.921.991.881.891.89-1.56%500,612
Sep 24, 20241.941.971.891.921.921.05%460,975
Sep 23, 20242.102.101.891.901.90-8.21%1,121,900
Sep 20, 20242.052.101.992.072.07-1,224,477
Sep 19, 20242.182.222.072.072.07-0.48%732,713
Sep 18, 20242.102.232.072.082.08-0.95%1,213,828
Sep 17, 20242.042.192.032.102.103.45%718,590
Sep 16, 20242.102.121.962.032.03-4.25%756,305
Sep 13, 20242.092.142.062.122.124.43%718,625
Sep 12, 20242.052.102.002.032.03-0.49%557,331
Sep 11, 20241.972.061.912.042.044.08%819,407
Sep 10, 20241.811.981.751.961.9611.05%1,229,130
Sep 9, 20241.721.881.711.771.772.62%1,024,637
Sep 6, 20241.831.861.631.721.72-6.01%2,625,882
Sep 5, 20241.921.961.831.831.83-3.68%1,891,778
Sep 4, 20241.972.041.891.901.90-4.04%1,027,702
Sep 3, 20242.172.241.941.981.98-8.33%1,246,116
Aug 30, 20242.122.172.072.162.162.37%570,725
Aug 29, 20242.122.192.102.112.110.96%822,929
Aug 28, 20242.132.162.052.092.09-3.24%437,760
Aug 27, 20242.202.222.112.162.16-2.26%559,432
Aug 26, 20242.232.262.182.212.21-838,164
Aug 23, 20242.102.312.102.212.215.74%1,070,091
Aug 22, 20242.242.242.082.092.09-6.28%406,099
Aug 21, 20242.182.272.152.232.234.69%894,818
Aug 20, 20242.202.202.082.132.13-2.29%746,098
Aug 19, 20242.062.192.052.182.184.31%560,739
Aug 16, 20242.072.142.022.092.090.48%633,331
Aug 15, 20241.962.111.922.082.089.47%941,388
Aug 14, 20241.851.911.801.901.902.15%1,495,170
Aug 13, 20241.851.901.811.861.860.54%974,219
Aug 12, 20241.941.961.851.851.85-4.64%823,210
Aug 9, 20242.022.071.921.941.94-3.96%843,997
Aug 8, 20241.972.041.902.022.026.32%917,995
Aug 7, 20242.032.251.871.901.90-2.81%1,611,167
Aug 6, 20242.032.051.911.961.96-964,522
Aug 5, 20241.912.011.911.961.96-8.22%1,269,172
Aug 2, 20242.112.192.072.132.13-4.91%927,079
Aug 1, 20242.322.362.062.242.24-3.45%1,188,569
Jul 31, 20242.332.462.232.322.320.87%1,542,039
Jul 30, 20242.402.462.282.302.30-2.54%748,694
Jul 29, 20242.552.552.332.362.36-5.22%1,097,016
Jul 26, 20242.502.582.442.492.492.05%1,143,884
Jul 25, 20242.282.472.232.442.447.96%1,070,392
Jul 24, 20242.382.492.252.262.26-5.83%1,566,706
Jul 23, 20242.312.442.222.402.403.45%1,595,024
Jul 22, 20242.302.332.182.322.321.09%2,345,091
Jul 19, 20242.372.412.242.302.30-4.38%1,163,359
Jul 18, 20242.672.712.322.402.40-9.09%2,647,601
Jul 17, 20242.642.692.412.642.64-3.30%3,640,153
Jul 16, 20242.172.752.082.732.7328.17%10,206,998
Jul 15, 20242.052.151.972.132.135.45%2,476,234
Jul 12, 20241.942.071.922.022.027.45%2,600,664
Jul 11, 20241.741.881.741.881.8810.59%2,108,087
Jul 10, 20241.601.751.601.701.704.94%1,933,395
Jul 9, 20241.531.621.501.621.623.85%1,667,932
Jul 8, 20241.601.661.541.561.56-2.50%1,799,095
Jul 5, 20241.601.611.501.601.60-2,075,677
Jul 3, 20241.601.651.551.601.60-944,341
Jul 2, 20241.601.641.541.601.600.63%1,670,026
Jul 1, 20241.661.711.581.591.59-3.05%1,275,223
Jun 28, 20241.651.681.571.641.64-2.38%3,147,118
Jun 27, 20241.621.731.571.681.683.70%2,062,816
Jun 26, 20241.761.791.621.621.62-7.95%1,801,863
Jun 25, 20241.861.871.731.761.76-5.88%1,502,803
Jun 24, 20241.721.901.721.871.878.72%2,750,139
Jun 21, 20241.731.791.671.721.72-8,386,140
Jun 20, 20241.661.741.601.721.724.88%2,343,033
Jun 18, 20241.791.791.641.641.64-6.29%2,840,671
Jun 17, 20241.801.821.691.751.75-2.23%4,102,455
Jun 14, 20241.931.931.781.791.79-7.25%3,220,151
Jun 13, 20241.932.011.881.931.93-2.03%1,572,697
Jun 12, 20242.012.121.911.971.971.55%2,524,909
Jun 11, 20241.881.951.831.941.943.19%5,255,419
Jun 10, 20241.951.951.831.881.88-3.59%3,463,068
Jun 7, 20242.092.091.951.951.95-6.70%2,014,016
Jun 6, 20242.122.152.042.092.09-1.42%2,157,783
Jun 5, 20242.162.192.062.122.12-2.08%3,698,354
Jun 4, 20242.092.392.082.172.170.93%3,725,036
Jun 3, 20241.922.301.752.152.15-25.52%9,304,021
May 31, 20242.912.982.862.882.881.05%1,468,953
May 30, 20242.912.942.802.852.85-1.04%1,551,688
May 29, 20242.922.952.782.882.88-3.68%2,086,046
May 28, 20243.003.062.942.992.990.67%1,474,451
May 24, 20243.033.052.952.972.97-1.33%1,532,925
May 23, 20243.113.122.983.013.01-3.22%2,725,195
May 22, 20243.103.192.983.113.110.65%2,673,258
May 21, 20243.133.142.983.093.09-1.28%3,668,605
May 20, 20243.413.453.013.133.13-7.67%7,586,093
May 17, 20243.603.643.373.393.39-5.57%2,515,195
May 16, 20243.663.723.523.593.59-1.37%1,765,841
May 15, 20243.753.843.623.643.64-2,469,187
May 14, 20243.823.913.633.643.64-1.89%1,460,756