Skip to main content
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.970
+0.150 (8.24%)
At close: Mar 9, 2026, 4:00 PM EDT
1.999
+0.029 (1.46%)
After-hours: Mar 9, 2026, 5:55 PM EDT

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.792.001.791.971.978.24%1,614,636
Mar 6, 20261.661.831.661.821.826.43%1,291,454
Mar 5, 20261.791.821.671.711.71-5.00%1,077,134
Mar 4, 20261.781.861.741.801.802.27%741,674
Mar 3, 20261.801.811.731.761.76-4.35%834,416
Mar 2, 20261.781.891.761.841.84-3.16%1,138,177
Feb 27, 20261.952.011.891.901.90-4.52%1,364,816
Feb 26, 20261.932.021.871.991.992.05%1,188,530
Feb 25, 20262.152.181.921.951.95-8.88%2,533,140
Feb 24, 20261.902.221.872.142.1411.46%4,607,080
Feb 23, 20261.801.931.781.921.926.67%1,828,579
Feb 20, 20261.751.851.711.801.802.27%1,757,646
Feb 19, 20261.611.771.581.761.768.64%1,388,351
Feb 18, 20261.551.621.531.621.624.52%672,843
Feb 17, 20261.571.581.511.551.55-1.90%628,333
Feb 13, 20261.521.641.521.581.583.95%1,515,157
Feb 12, 20261.591.591.471.521.52-4.40%799,943
Feb 11, 20261.581.601.481.591.591.27%1,120,847
Feb 10, 20261.631.631.571.571.57-3.68%1,357,262
Feb 9, 20261.581.651.531.631.633.82%757,127
Feb 6, 20261.521.581.501.571.576.08%1,014,200
Feb 5, 20261.601.651.451.481.48-8.64%1,240,528
Feb 4, 20261.591.641.491.621.623.85%2,179,906
Feb 3, 20261.561.741.481.561.566.85%2,386,292
Feb 2, 20261.401.481.381.461.463.55%1,021,706
Jan 30, 20261.461.471.391.411.41-4.73%783,307
Jan 29, 20261.531.531.471.481.48-2.63%645,186
Jan 28, 20261.561.561.491.521.52-1.94%627,236
Jan 27, 20261.531.581.521.551.551.31%486,414
Jan 26, 20261.521.531.471.531.53-778,336
Jan 23, 20261.611.631.531.531.53-5.56%952,799
Jan 22, 20261.501.651.481.621.628.72%1,077,098
Jan 21, 20261.401.501.401.491.497.19%1,394,718
Jan 20, 20261.441.451.391.391.39-4.79%1,535,488
Jan 16, 20261.551.571.451.461.46-6.41%2,623,455
Jan 15, 20261.621.631.551.561.56-3.11%1,049,545
Jan 14, 20261.601.621.581.611.611.26%724,268
Jan 13, 20261.601.641.561.591.590.63%1,035,757
Jan 12, 20261.641.651.521.581.58-4.82%2,562,351
Jan 9, 20261.721.731.641.661.66-1.78%711,558
Jan 8, 20261.761.771.681.691.69-4.52%493,349
Jan 7, 20261.721.801.701.771.772.91%1,006,520
Jan 6, 20261.621.721.611.721.726.83%858,109
Jan 5, 20261.591.621.541.611.611.26%726,822
Jan 2, 20261.591.601.541.591.59-881,870
Dec 31, 20251.571.611.561.591.59-1,249,660
Dec 30, 20251.641.651.581.591.59-3.64%1,117,508
Dec 29, 20251.691.711.641.651.65-2.94%1,107,832
Dec 26, 20251.701.721.651.701.70-1.16%780,169
Dec 24, 20251.651.731.641.721.723.61%332,998
Dec 23, 20251.721.721.631.661.66-3.49%891,813
Dec 22, 20251.701.741.671.721.722.38%689,825
Dec 19, 20251.641.701.621.681.683.07%1,865,716
Dec 18, 20251.631.751.621.631.630.62%1,098,123
Dec 17, 20251.691.731.621.621.62-4.14%956,193
Dec 16, 20251.721.741.651.691.69-1.17%1,029,651
Dec 15, 20251.841.851.711.711.71-4.47%1,182,143
Dec 12, 20251.861.881.791.791.79-3.76%1,136,142
Dec 11, 20251.881.901.821.861.86-2.11%1,055,625
Dec 10, 20251.871.911.821.901.901.60%929,729
Dec 9, 20251.901.901.841.871.87-1.06%719,547
Dec 8, 20251.921.961.861.891.89-0.53%1,022,230
Dec 5, 20251.931.951.861.901.90-2.06%726,780
Dec 4, 20251.871.971.841.941.944.30%954,209
Dec 3, 20251.761.871.761.861.865.68%808,232
Dec 2, 20251.781.831.751.761.76-0.56%942,376
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