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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20251.872.131.842.052.0512.02%2,962,626
Jul 17, 20251.851.931.791.831.83-1,640,096
Jul 16, 20251.671.851.641.831.8313.66%1,733,980
Jul 15, 20251.721.771.611.611.61-5.29%1,157,996
Jul 14, 20251.631.771.621.701.704.29%1,626,246
Jul 11, 20251.711.721.621.631.63-6.32%1,157,167
Jul 10, 20251.791.791.671.741.74-0.57%1,621,029
Jul 9, 20251.631.781.601.751.759.37%2,285,616
Jul 8, 20251.441.641.431.601.6015.11%2,573,065
Jul 7, 20251.361.411.341.391.391.46%1,642,950
Jul 3, 20251.381.431.341.371.37-746,493
Jul 2, 20251.261.381.241.371.379.60%1,515,763
Jul 1, 20251.261.321.221.251.25-0.79%922,954
Jun 30, 20251.281.321.251.261.26-853,484
Jun 27, 20251.381.381.261.261.26-6.67%12,140,690
Jun 26, 20251.421.421.301.351.35-4.93%1,368,014
Jun 25, 20251.431.431.351.421.420.71%930,515
Jun 24, 20251.361.441.331.411.416.82%1,086,749
Jun 23, 20251.341.361.201.321.32-1.49%1,319,964
Jun 20, 20251.331.371.251.341.344.69%2,077,343
Jun 18, 20251.161.311.121.281.2810.34%1,255,656
Jun 17, 20251.171.221.141.161.163.57%1,206,806
Jun 16, 20251.081.141.041.121.120.90%1,076,392
Jun 13, 20251.131.161.091.111.11-4.31%1,163,462
Jun 12, 20251.201.201.131.161.16-1.69%886,848
Jun 11, 20251.241.271.181.181.18-3.28%1,032,452
Jun 10, 20251.301.311.211.221.22-3.94%1,891,577
Jun 9, 20251.271.311.241.271.270.79%1,117,651
Jun 6, 20251.111.331.111.261.2615.60%2,030,331
Jun 5, 20251.141.141.081.091.09-3.54%446,545
Jun 4, 20251.041.141.021.131.137.62%912,873
Jun 3, 20251.021.090.961.051.057.70%1,255,201
Jun 2, 20251.061.080.960.970.97-8.03%2,428,205
May 30, 20251.141.161.031.061.06-8.62%1,260,729
May 29, 20251.161.201.091.161.163.57%1,391,008
May 28, 20251.071.211.041.121.122.75%1,566,584
May 27, 20251.051.111.031.091.096.86%1,235,680
May 23, 20251.051.091.021.021.02-6.85%458,277
May 22, 20251.031.101.001.101.107.88%567,364
May 21, 20251.081.080.981.021.02-7.73%817,942
May 20, 20251.061.121.011.101.104.76%1,382,297
May 19, 20250.941.050.921.051.0511.89%1,099,123
May 16, 20250.830.940.820.940.9411.73%1,195,140
May 15, 20250.800.840.770.840.842.56%701,976
May 14, 20250.800.840.770.820.824.61%1,178,325
May 13, 20250.820.820.780.780.78-4.31%797,470
May 12, 20250.800.850.790.820.825.66%856,433
May 9, 20250.790.870.750.770.77-1.99%932,752
May 8, 20250.790.810.730.790.793.95%554,614
May 7, 20250.760.770.740.760.760.76%453,643