Skip to main content
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.900
-0.040 (-2.06%)
At close: Dec 5, 2025, 4:00 PM EST
1.895
-0.005 (-0.29%)
After-hours: Dec 5, 2025, 7:36 PM EST

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.931.951.861.901.90-2.06%721,831
Dec 4, 20251.871.971.841.941.944.30%952,335
Dec 3, 20251.761.871.761.861.865.68%792,677
Dec 2, 20251.781.831.751.761.76-0.56%941,867
Dec 1, 20251.891.891.761.771.77-8.76%1,161,480
Nov 28, 20251.901.971.871.941.943.19%407,372
Nov 26, 20251.861.901.801.881.880.53%797,583
Nov 25, 20251.871.891.761.871.87-1,074,645
Nov 24, 20251.761.871.751.871.876.86%1,004,442
Nov 21, 20251.741.861.731.751.75-1,186,531
Nov 20, 20251.841.921.721.751.75-3.85%1,533,213
Nov 19, 20251.851.891.811.821.82-2.67%924,084
Nov 18, 20251.871.921.831.871.87-1.06%1,196,656
Nov 17, 20251.982.011.851.891.89-5.03%1,353,149
Nov 14, 20251.942.071.921.991.990.25%1,379,425
Nov 13, 20252.302.301.961.991.99-12.17%1,922,058
Nov 12, 20252.242.272.112.262.260.89%1,492,682
Nov 11, 20252.052.262.042.242.248.21%1,493,318
Nov 10, 20252.142.262.012.072.07-0.96%1,993,741
Nov 7, 20252.022.121.932.092.09-2.34%2,962,004
Nov 6, 20252.252.262.082.142.14-2.28%1,851,647
Nov 5, 20252.282.292.092.192.190.92%2,121,621
Nov 4, 20252.402.472.132.172.17-10.70%5,149,911
Nov 3, 20253.403.542.382.432.430.41%68,354,934
Oct 31, 20252.312.472.282.422.424.31%564,415
Oct 30, 20252.352.442.322.322.32-2.11%474,772
Oct 29, 20252.482.492.362.372.37-4.05%532,748
Oct 28, 20252.462.592.402.472.470.82%615,686
Oct 27, 20252.512.522.352.452.45-1.61%838,525
Oct 24, 20252.572.602.452.492.49-0.40%656,754
Oct 23, 20252.522.592.472.502.50-1.19%377,059
Oct 22, 20252.832.852.442.532.53-10.92%1,421,485
Oct 21, 20252.832.972.752.842.840.71%1,132,052
Oct 20, 20252.702.932.682.822.827.22%1,174,375
Oct 17, 20252.632.702.582.632.63-1.50%668,897
Oct 16, 20252.832.942.642.672.67-5.99%951,226
Oct 15, 20252.472.842.432.842.8416.39%1,963,099
Oct 14, 20252.332.512.272.442.442.52%1,030,934
Oct 13, 20252.552.602.372.382.38-4.42%767,312
Oct 10, 20252.762.772.432.492.49-9.45%1,711,723
Oct 9, 20252.762.872.702.752.752.61%1,482,161
Oct 8, 20252.442.752.402.682.6810.29%2,722,814
Oct 7, 20252.362.442.242.432.433.85%1,434,078
Oct 6, 20252.302.372.252.342.343.08%817,513
Oct 3, 20252.262.342.182.272.271.79%1,344,327
Oct 2, 20252.282.362.172.232.23-1.33%1,386,388
Oct 1, 20252.322.392.242.262.26-3.00%1,631,681
Sep 30, 20252.312.372.192.332.331.30%1,162,477
Sep 29, 20252.182.312.102.302.307.98%1,582,270
Sep 26, 20251.932.161.852.132.1310.36%1,585,066
Sep 25, 20252.102.111.901.931.93-9.39%1,263,039
Sep 24, 20251.862.181.862.132.1314.52%2,177,105
Sep 23, 20251.971.971.851.861.86-3.63%902,512
Sep 22, 20251.751.971.691.931.9314.20%1,359,291
Sep 19, 20251.811.811.681.691.69-5.06%1,102,436
Sep 18, 20251.741.841.741.781.783.49%1,976,141
Sep 17, 20251.811.851.721.721.72-4.44%1,009,807
Sep 16, 20251.821.941.791.801.80-1.64%1,063,078
Sep 15, 20251.841.851.781.831.831.67%419,584
Sep 12, 20251.901.911.791.801.80-5.76%578,342
Sep 11, 20251.801.921.801.911.917.30%580,429
Sep 10, 20251.841.861.781.781.78-3.26%397,108
Sep 9, 20251.821.851.771.841.841.66%444,453
Sep 8, 20251.861.881.801.811.81-3.21%456,779
Sep 5, 20251.851.901.811.871.871.08%482,112
Sep 4, 20251.911.911.781.851.85-2.12%543,905
Sep 3, 20251.881.941.851.891.890.53%383,210
Sep 2, 20251.861.961.841.881.880.53%499,954
Aug 29, 20251.931.951.841.871.87-3.61%486,554
Aug 28, 20252.022.091.911.941.94-2.02%958,888
Aug 27, 20252.022.161.951.981.98-1.00%1,304,651
Aug 26, 20251.902.021.882.002.006.38%891,748
Aug 25, 20251.821.891.801.881.881.62%542,431
Aug 22, 20251.841.971.821.851.850.54%1,397,905
Aug 21, 20251.781.841.741.841.842.22%564,185
Aug 20, 20251.791.821.741.801.801.69%474,275
Aug 19, 20251.891.911.731.771.77-5.35%890,168
Aug 18, 20251.982.001.871.871.87-5.56%1,375,798
Aug 15, 20252.002.091.951.981.98-1.00%1,109,039
Aug 14, 20251.922.021.832.002.002.56%1,277,781
Aug 13, 20251.721.951.621.951.958.94%1,490,409
Aug 12, 20251.711.791.711.791.794.68%714,535
Aug 11, 20251.701.771.681.711.71-1.16%644,516
Aug 8, 20251.861.871.721.731.73-4.42%658,698
Aug 7, 20251.891.921.791.811.81-3.72%1,143,020
Aug 6, 20252.052.051.851.881.88-7.84%1,426,409
Aug 5, 20252.112.112.002.042.04-2.86%1,176,490
Aug 4, 20252.052.131.942.102.107.69%992,278
Aug 1, 20251.951.991.861.951.95-3.94%1,252,301
Jul 31, 20252.022.171.992.032.03-0.98%1,449,221
Jul 30, 20252.032.142.002.052.054.59%1,664,011
Jul 29, 20252.252.271.901.961.96-14.41%3,556,846
Jul 28, 20252.312.312.162.292.290.44%1,804,854
Jul 25, 20252.202.342.172.282.28-3.80%1,755,381
Jul 24, 20252.542.552.322.372.37-4.44%2,090,013
Jul 23, 20252.382.662.282.482.484.64%3,027,500
Jul 22, 20252.072.392.032.372.3714.49%2,480,729
Jul 21, 20252.102.342.052.072.070.98%2,558,683
Jul 18, 20251.872.131.842.052.0512.02%2,979,827
Jul 17, 20251.851.931.791.831.83-1,640,096