Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
2.200
+0.050 (2.33%)
At close: Apr 17, 2026, 4:00 PM EDT
2.242
+0.042 (1.92%)
After-hours: Apr 17, 2026, 7:29 PM EDT
Caribou Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.22 | 2.26 | 2.14 | 2.20 | 2.20 | 2.33% | 1,805,193 |
| Apr 16, 2026 | 2.21 | 2.22 | 2.10 | 2.15 | 2.15 | -2.27% | 2,083,420 |
| Apr 15, 2026 | 2.14 | 2.22 | 2.13 | 2.20 | 2.20 | 3.77% | 1,941,657 |
| Apr 14, 2026 | 1.97 | 2.17 | 1.97 | 2.12 | 2.12 | 8.72% | 2,675,530 |
| Apr 13, 2026 | 1.91 | 1.99 | 1.90 | 1.95 | 1.95 | 1.04% | 1,011,267 |
| Apr 10, 2026 | 1.96 | 1.98 | 1.90 | 1.93 | 1.93 | -1.53% | 818,195 |
| Apr 9, 2026 | 1.95 | 2.00 | 1.93 | 1.96 | 1.96 | 0.51% | 890,878 |
| Apr 8, 2026 | 1.95 | 2.00 | 1.91 | 1.95 | 1.95 | 4.84% | 1,062,179 |
| Apr 7, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -4.62% | 999,643 |
| Apr 6, 2026 | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | 0.52% | 628,692 |
| Apr 2, 2026 | 1.91 | 2.01 | 1.89 | 1.94 | 1.94 | -2.51% | 1,062,165 |
| Apr 1, 2026 | 1.92 | 2.04 | 1.92 | 1.99 | 1.99 | 4.74% | 1,253,916 |
| Mar 31, 2026 | 1.80 | 2.01 | 1.80 | 1.90 | 1.90 | 10.47% | 1,603,682 |
| 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 |
| Feb 27, 2026 | 1.95 | 2.01 | 1.89 | 1.90 | 1.90 | -4.52% | 1,371,606 |
| Feb 26, 2026 | 1.93 | 2.02 | 1.87 | 1.99 | 1.99 | 2.05% | 1,217,196 |
| Feb 25, 2026 | 2.15 | 2.18 | 1.92 | 1.95 | 1.95 | -8.88% | 2,541,810 |
| Feb 24, 2026 | 1.90 | 2.22 | 1.87 | 2.14 | 2.14 | 11.46% | 4,617,511 |
| Feb 23, 2026 | 1.80 | 1.93 | 1.78 | 1.92 | 1.92 | 6.67% | 1,864,543 |
| Feb 20, 2026 | 1.75 | 1.85 | 1.71 | 1.80 | 1.80 | 2.27% | 1,762,773 |
| Feb 19, 2026 | 1.61 | 1.77 | 1.58 | 1.76 | 1.76 | 8.64% | 1,402,789 |
| Feb 18, 2026 | 1.55 | 1.62 | 1.53 | 1.62 | 1.62 | 4.52% | 681,476 |
| Feb 17, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 629,055 |
| Feb 13, 2026 | 1.52 | 1.64 | 1.52 | 1.58 | 1.58 | 3.95% | 1,515,789 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -4.40% | 800,485 |
| Feb 11, 2026 | 1.58 | 1.60 | 1.48 | 1.59 | 1.59 | 1.27% | 1,121,088 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -3.68% | 1,357,746 |
| Feb 9, 2026 | 1.58 | 1.65 | 1.53 | 1.63 | 1.63 | 3.82% | 760,849 |
| Feb 6, 2026 | 1.52 | 1.58 | 1.50 | 1.57 | 1.57 | 6.08% | 1,015,727 |
| Feb 5, 2026 | 1.60 | 1.65 | 1.45 | 1.48 | 1.48 | -8.64% | 1,268,066 |