Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.650
-0.010 (-0.60%)
At close: Jul 17, 2026, 4:00 PM EDT
1.710
+0.060 (3.64%)
After-hours: Jul 17, 2026, 7:34 PM EDT
Caribou Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | -0.60% | 1,437,698 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -4.05% | 1,843,167 |
| Jul 15, 2026 | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 1,212,394 |
| Jul 14, 2026 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 3,038,500 |
| Jul 13, 2026 | 1.91 | 1.91 | 1.76 | 1.80 | 1.80 | -6.49% | 1,954,796 |
| Jul 10, 2026 | 1.92 | 1.93 | 1.76 | 1.93 | 1.93 | -0.77% | 3,465,125 |
| Jul 9, 2026 | 1.93 | 1.99 | 1.84 | 1.94 | 1.94 | - | 2,207,160 |
| Jul 8, 2026 | 1.88 | 2.11 | 1.85 | 1.94 | 1.94 | 1.04% | 3,906,920 |
| Jul 7, 2026 | 1.84 | 1.93 | 1.75 | 1.92 | 1.92 | 4.92% | 2,336,046 |
| Jul 6, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | 0.55% | 1,089,526 |
| Jul 2, 2026 | 1.77 | 1.92 | 1.77 | 1.82 | 1.82 | 3.41% | 1,866,347 |
| Jul 1, 2026 | 1.76 | 1.79 | 1.73 | 1.76 | 1.76 | - | 1,696,835 |
| Jun 30, 2026 | 1.81 | 1.82 | 1.73 | 1.76 | 1.76 | -0.56% | 1,417,035 |
| Jun 29, 2026 | 1.70 | 1.83 | 1.67 | 1.77 | 1.77 | 5.36% | 2,810,336 |
| Jun 26, 2026 | 1.57 | 1.73 | 1.56 | 1.68 | 1.68 | 7.01% | 13,887,977 |
| Jun 25, 2026 | 1.68 | 1.69 | 1.56 | 1.57 | 1.57 | -5.42% | 1,641,722 |
| Jun 24, 2026 | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | - | 1,801,142 |
| Jun 23, 2026 | 1.62 | 1.72 | 1.62 | 1.66 | 1.66 | 1.22% | 2,098,538 |
| Jun 22, 2026 | 1.63 | 1.70 | 1.62 | 1.64 | 1.64 | - | 1,771,515 |
| Jun 18, 2026 | 1.66 | 1.70 | 1.57 | 1.64 | 1.64 | - | 2,539,772 |
| Jun 17, 2026 | 1.66 | 1.78 | 1.63 | 1.64 | 1.64 | -2.96% | 1,737,019 |
| Jun 16, 2026 | 1.66 | 1.73 | 1.63 | 1.69 | 1.69 | 1.81% | 2,087,763 |
| Jun 15, 2026 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 4.08% | 1,707,645 |
| Jun 12, 2026 | 1.74 | 1.77 | 1.59 | 1.60 | 1.60 | -3.92% | 2,301,205 |
| Jun 11, 2026 | 1.80 | 1.83 | 1.61 | 1.66 | 1.66 | -7.26% | 2,704,756 |
| Jun 10, 2026 | 1.83 | 1.88 | 1.77 | 1.79 | 1.79 | -2.72% | 967,767 |
| Jun 9, 2026 | 1.85 | 1.92 | 1.78 | 1.84 | 1.84 | - | 1,632,275 |
| Jun 8, 2026 | 1.97 | 1.97 | 1.83 | 1.84 | 1.84 | -4.17% | 1,656,008 |
| Jun 5, 2026 | 2.06 | 2.06 | 1.91 | 1.92 | 1.92 | -7.02% | 1,677,247 |
| Jun 4, 2026 | 2.01 | 2.15 | 2.01 | 2.07 | 2.07 | 3.25% | 1,745,539 |
| Jun 3, 2026 | 2.29 | 2.30 | 2.00 | 2.00 | 2.00 | -13.79% | 2,141,719 |
| Jun 2, 2026 | 2.45 | 2.45 | 2.29 | 2.32 | 2.32 | -4.53% | 1,738,579 |
| Jun 1, 2026 | 2.36 | 2.49 | 2.31 | 2.43 | 2.43 | 2.97% | 1,966,686 |
| May 29, 2026 | 2.33 | 2.40 | 2.27 | 2.36 | 2.36 | 2.16% | 1,394,446 |
| May 28, 2026 | 2.30 | 2.37 | 2.25 | 2.31 | 2.31 | - | 1,539,814 |
| May 27, 2026 | 2.18 | 2.41 | 2.14 | 2.31 | 2.31 | 6.94% | 3,737,500 |
| May 26, 2026 | 2.10 | 2.25 | 2.09 | 2.16 | 2.16 | 2.86% | 1,947,062 |
| May 22, 2026 | 2.00 | 2.12 | 1.97 | 2.10 | 2.10 | 5.53% | 1,396,555 |
| May 21, 2026 | 1.95 | 2.02 | 1.88 | 1.99 | 1.99 | -0.50% | 1,368,310 |
| May 20, 2026 | 1.98 | 2.04 | 1.97 | 2.00 | 2.00 | 1.52% | 1,709,882 |
| May 19, 2026 | 2.05 | 2.11 | 1.95 | 1.97 | 1.97 | -4.83% | 1,801,746 |
| May 18, 2026 | 2.16 | 2.28 | 1.98 | 2.07 | 2.07 | -3.27% | 2,047,858 |
| May 15, 2026 | 2.13 | 2.19 | 2.09 | 2.14 | 2.14 | - | 1,923,805 |
| May 14, 2026 | 2.13 | 2.32 | 1.99 | 2.14 | 2.14 | 0.94% | 3,446,874 |
| May 13, 2026 | 2.03 | 2.15 | 2.00 | 2.12 | 2.12 | 4.43% | 1,670,966 |
| May 12, 2026 | 2.04 | 2.08 | 1.97 | 2.03 | 2.03 | - | 1,762,455 |
| May 11, 2026 | 1.97 | 2.19 | 1.96 | 2.03 | 2.03 | 4.64% | 1,891,311 |
| May 8, 2026 | 1.90 | 1.99 | 1.89 | 1.94 | 1.94 | 3.19% | 892,097 |
| May 7, 2026 | 1.95 | 1.96 | 1.85 | 1.88 | 1.88 | -3.59% | 1,668,434 |
| May 6, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 985,878 |