Caribou Biosciences, Inc. CRBU
NASDAQ · United States · Health Technology
$1.220.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.22 | 0.00% | $1.24 | $1.24 | $1.22 | 866.50K |
| 2026-10-01 | $1.22 | -3.94% | $1.27 | $1.28 | $1.22 | 686.60K |
| 2026-09-30 | $1.27 | +2.42% | $1.28 | $1.28 | $1.25 | 844.80K |
| 2026-09-29 | $1.24 | +0.81% | $1.25 | $1.26 | $1.22 | 636.40K |
| 2026-09-28 | $1.23 | -0.81% | $1.25 | $1.26 | $1.22 | 818.60K |
| 2026-09-25 | $1.24 | -0.80% | $1.25 | $1.27 | $1.22 | 901.30K |
| 2026-09-24 | $1.25 | -3.10% | $1.29 | $1.29 | $1.25 | 977.20K |
| 2026-09-23 | $1.29 | -3.73% | $1.34 | $1.36 | $1.29 | 699.60K |
| 2026-09-22 | $1.34 | +3.08% | $1.32 | $1.36 | $1.31 | 1.22M |
| 2026-09-21 | $1.30 | 0.00% | $1.31 | $1.35 | $1.29 | 748.30K |
| 2026-09-18 | $1.30 | -0.76% | $1.33 | $1.34 | $1.30 | 1.85M |
| 2026-09-17 | $1.31 | +4.80% | $1.27 | $1.33 | $1.26 | 1.26M |
| 2026-09-16 | $1.25 | -1.57% | $1.28 | $1.29 | $1.25 | 968.60K |
| 2026-09-15 | $1.27 | -1.55% | $1.31 | $1.31 | $1.25 | 1.69M |
| 2026-09-14 | $1.29 | +1.57% | $1.27 | $1.33 | $1.25 | 1.68M |
| 2026-09-11 | $1.27 | -7.30% | $1.38 | $1.40 | $1.26 | 2.43M |
| 2026-09-10 | $1.37 | -4.86% | $1.43 | $1.44 | $1.35 | 1.26M |
| 2026-09-09 | $1.44 | -6.49% | $1.54 | $1.54 | $1.44 | 1.77M |
| 2026-09-08 | $1.54 | -1.91% | $1.57 | $1.58 | $1.54 | 709.10K |
| 2026-09-04 | $1.57 | 0.00% | $1.57 | $1.60 | $1.55 | 1.33M |
| 2026-09-03 | $1.57 | -1.87% | $1.61 | $1.61 | $1.53 | 1.35M |
| 2026-09-02 | $1.60 | +3.23% | $1.55 | $1.63 | $1.55 | 770.50K |
| 2026-09-01 | $1.55 | +0.65% | $1.53 | $1.59 | $1.52 | 756.20K |
| 2026-08-31 | $1.54 | -4.94% | $1.61 | $1.63 | $1.52 | 1.01M |
| 2026-08-28 | $1.62 | -2.41% | $1.66 | $1.67 | $1.60 | 666.60K |
| 2026-08-27 | $1.66 | +0.61% | $1.67 | $1.69 | $1.64 | 901.00K |
| 2026-08-26 | $1.65 | -6.25% | $1.75 | $1.75 | $1.64 | 836.10K |
| 2026-08-25 | $1.76 | +7.32% | $1.65 | $1.76 | $1.65 | 1.38M |
| 2026-08-24 | $1.64 | -1.20% | $1.68 | $1.69 | $1.61 | 761.40K |
| 2026-08-21 | $1.66 | +3.11% | $1.64 | $1.69 | $1.62 | 1.16M |
| 2026-08-20 | $1.61 | -1.83% | $1.64 | $1.65 | $1.58 | 892.50K |
| 2026-08-19 | $1.64 | +5.13% | $1.60 | $1.66 | $1.58 | 1.57M |
| 2026-08-18 | $1.56 | -0.64% | $1.56 | $1.58 | $1.52 | 557.70K |
| 2026-08-17 | $1.57 | -0.63% | $1.57 | $1.59 | $1.55 | 951.80K |
| 2026-08-14 | $1.58 | -1.86% | $1.61 | $1.61 | $1.52 | 1.19M |
| 2026-08-13 | $1.61 | -5.29% | $1.72 | $1.72 | $1.60 | 1.14M |
| 2026-08-12 | $1.70 | +0.59% | $1.69 | $1.71 | $1.66 | 717.40K |
| 2026-08-11 | $1.69 | +1.81% | $1.68 | $1.71 | $1.65 | 994.90K |
| 2026-08-10 | $1.66 | +0.61% | $1.65 | $1.68 | $1.63 | 760.20K |
| 2026-08-07 | $1.65 | +0.61% | $1.65 | $1.67 | $1.63 | 806.00K |
| 2026-08-06 | $1.64 | +1.86% | $1.61 | $1.68 | $1.59 | 1.06M |
| 2026-08-05 | $1.61 | +2.55% | $1.59 | $1.66 | $1.58 | 1.12M |
| 2026-08-04 | $1.57 | +4.67% | $1.50 | $1.58 | $1.50 | 1.34M |
| 2026-08-03 | $1.50 | +2.74% | $1.47 | $1.50 | $1.42 | 1.39M |
| 2026-07-31 | $1.46 | -3.31% | $1.53 | $1.53 | $1.43 | 1.13M |
| 2026-07-30 | $1.51 | +2.72% | $1.48 | $1.52 | $1.45 | 916.10K |
| 2026-07-29 | $1.47 | -1.34% | $1.50 | $1.51 | $1.44 | 1.30M |
| 2026-07-28 | $1.49 | -6.29% | $1.60 | $1.60 | $1.47 | 1.96M |
| 2026-07-27 | $1.59 | +1.27% | $1.60 | $1.65 | $1.58 | 731.50K |
| 2026-07-24 | $1.57 | -3.68% | $1.62 | $1.64 | $1.57 | 946.70K |
| 2026-07-23 | $1.63 | -1.81% | $1.62 | $1.65 | $1.60 | 824.40K |
| 2026-07-22 | $1.66 | +0.61% | $1.65 | $1.67 | $1.63 | 1.02M |
| 2026-07-21 | $1.65 | +1.85% | $1.61 | $1.73 | $1.59 | 1.61M |
| 2026-07-20 | $1.62 | -1.82% | $1.64 | $1.67 | $1.59 | 1.15M |
| 2026-07-17 | $1.65 | -0.60% | $1.62 | $1.69 | $1.60 | 1.45M |
| 2026-07-16 | $1.66 | -4.05% | $1.70 | $1.72 | $1.64 | 1.84M |
| 2026-07-15 | $1.73 | -1.14% | $1.76 | $1.77 | $1.71 | 1.22M |
| 2026-07-14 | $1.75 | -2.78% | $1.82 | $1.84 | $1.75 | 3.96M |
| 2026-07-13 | $1.80 | -6.49% | $1.91 | $1.91 | $1.76 | 1.95M |
| 2026-07-10 | $1.92 | -0.77% | $1.92 | $1.93 | $1.75 | 3.48M |
| 2026-07-09 | $1.94 | 0.00% | $1.93 | $1.99 | $1.84 | 2.21M |
| 2026-07-08 | $1.94 | +1.04% | $1.88 | $2.11 | $1.85 | 3.91M |
| 2026-07-07 | $1.92 | +4.92% | $1.84 | $1.92 | $1.75 | 2.35M |
| 2026-07-06 | $1.83 | +0.55% | $1.83 | $1.85 | $1.80 | 1.09M |
| 2026-07-02 | $1.82 | +3.41% | $1.77 | $1.92 | $1.77 | 1.87M |
| 2026-07-01 | $1.76 | 0.00% | $1.76 | $1.78 | $1.73 | 1.70M |
| 2026-06-30 | $1.76 | -0.56% | $1.81 | $1.82 | $1.73 | 1.42M |
| 2026-06-29 | $1.77 | +5.36% | $1.70 | $1.83 | $1.67 | 2.81M |
| 2026-06-26 | $1.68 | +7.01% | $1.57 | $1.73 | $1.56 | 13.89M |
| 2026-06-25 | $1.57 | -5.42% | $1.68 | $1.69 | $1.56 | 1.64M |
| 2026-06-24 | $1.66 | 0.00% | $1.67 | $1.71 | $1.63 | 1.80M |
| 2026-06-23 | $1.66 | +1.22% | $1.62 | $1.72 | $1.62 | 2.10M |
| 2026-06-22 | $1.64 | 0.00% | $1.63 | $1.70 | $1.62 | 1.77M |
| 2026-06-18 | $1.64 | 0.00% | $1.66 | $1.70 | $1.57 | 2.54M |
| 2026-06-17 | $1.64 | -2.96% | $1.66 | $1.78 | $1.63 | 1.74M |
| 2026-06-16 | $1.69 | +1.81% | $1.66 | $1.73 | $1.63 | 2.09M |
| 2026-06-15 | $1.66 | +4.08% | $1.61 | $1.69 | $1.61 | 1.71M |
| 2026-06-12 | $1.60 | -3.92% | $1.74 | $1.77 | $1.59 | 2.29M |
| 2026-06-11 | $1.66 | -7.26% | $1.80 | $1.83 | $1.61 | 2.70M |
| 2026-06-10 | $1.79 | -2.72% | $1.83 | $1.88 | $1.77 | 967.80K |
| 2026-06-09 | $1.84 | 0.00% | $1.85 | $1.92 | $1.78 | 1.63M |
| 2026-06-08 | $1.84 | -4.17% | $1.97 | $1.97 | $1.83 | 1.66M |
| 2026-06-05 | $1.92 | -7.02% | $2.06 | $2.06 | $1.91 | 1.68M |
| 2026-06-04 | $2.07 | +3.25% | $2.01 | $2.15 | $2.01 | 1.75M |
| 2026-06-03 | $2.00 | -13.79% | $2.29 | $2.30 | $2.00 | 2.14M |
| 2026-06-02 | $2.32 | -4.53% | $2.45 | $2.45 | $2.29 | 1.74M |
| 2026-06-01 | $2.43 | +2.97% | $2.36 | $2.49 | $2.31 | 1.97M |
| 2026-05-29 | $2.36 | +2.16% | $2.33 | $2.40 | $2.27 | 1.39M |
| 2026-05-28 | $2.31 | 0.00% | $2.30 | $2.37 | $2.25 | 1.54M |
| 2026-05-27 | $2.31 | +6.94% | $2.18 | $2.40 | $2.14 | 3.74M |