Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.270
-0.020 (-1.55%)
At close: Sep 15, 2026, 4:00 PM EDT
1.300
+0.030 (2.36%)
After-hours: Sep 15, 2026, 5:48 PM EDT
Caribou Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 1,691,871 |
| Sep 14, 2026 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 1,679,428 |
| Sep 11, 2026 | 1.38 | 1.40 | 1.26 | 1.27 | 1.27 | -7.30% | 2,421,852 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -4.86% | 1,261,006 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -6.49% | 1,768,265 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 717,627 |
| Sep 4, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | - | 1,329,447 |
| Sep 3, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -1.88% | 1,349,959 |
| Sep 2, 2026 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 3.23% | 770,671 |
| Sep 1, 2026 | 1.53 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 756,279 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | -4.94% | 1,010,331 |
| Aug 28, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 666,589 |
| Aug 27, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 901,154 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -6.25% | 841,305 |
| Aug 25, 2026 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 7.32% | 1,380,392 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -1.20% | 762,660 |
| Aug 21, 2026 | 1.64 | 1.69 | 1.62 | 1.66 | 1.66 | 3.11% | 1,162,457 |
| Aug 20, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 892,576 |
| Aug 19, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 5.13% | 1,569,682 |
| Aug 18, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 557,675 |
| Aug 17, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 952,143 |
| Aug 14, 2026 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -1.86% | 1,188,579 |
| Aug 13, 2026 | 1.72 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 1,143,264 |
| Aug 12, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 717,444 |
| Aug 11, 2026 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 995,207 |
| Aug 10, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 760,169 |
| Aug 7, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 806,039 |
| Aug 6, 2026 | 1.61 | 1.68 | 1.59 | 1.64 | 1.64 | 1.86% | 1,059,396 |
| Aug 5, 2026 | 1.59 | 1.66 | 1.58 | 1.61 | 1.61 | 2.55% | 1,115,904 |
| Aug 4, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 4.67% | 1,335,856 |
| Aug 3, 2026 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 1,391,398 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -3.31% | 1,127,984 |
| Jul 30, 2026 | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | 2.72% | 916,460 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 1,300,486 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.47 | 1.49 | 1.49 | -6.29% | 1,961,540 |
| Jul 27, 2026 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | 1.27% | 731,615 |
| Jul 24, 2026 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 946,833 |
| Jul 23, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -1.81% | 824,433 |
| Jul 22, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 1,019,859 |
| Jul 21, 2026 | 1.61 | 1.73 | 1.59 | 1.65 | 1.65 | 1.85% | 1,607,357 |
| Jul 20, 2026 | 1.64 | 1.67 | 1.59 | 1.62 | 1.62 | -1.82% | 1,150,446 |
| Jul 17, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | -0.60% | 1,447,861 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -4.05% | 1,843,194 |
| Jul 15, 2026 | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 1,215,025 |
| Jul 14, 2026 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 3,961,253 |
| Jul 13, 2026 | 1.91 | 1.91 | 1.76 | 1.80 | 1.80 | -6.49% | 1,954,841 |
| Jul 10, 2026 | 1.92 | 1.93 | 1.76 | 1.93 | 1.93 | -0.77% | 3,477,068 |
| Jul 9, 2026 | 1.93 | 1.99 | 1.84 | 1.94 | 1.94 | - | 2,207,400 |
| Jul 8, 2026 | 1.88 | 2.11 | 1.85 | 1.94 | 1.94 | 1.04% | 3,910,907 |
| Jul 7, 2026 | 1.84 | 1.93 | 1.75 | 1.92 | 1.92 | 4.92% | 2,347,654 |