Skip to main content
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.680
+0.110 (7.01%)
At close: Jun 26, 2026, 4:00 PM EDT
1.660
-0.020 (-1.19%)
After-hours: Jun 26, 2026, 7:06 PM EDT

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.571.731.561.681.687.01%13,886,187
Jun 25, 20261.681.691.561.571.57-5.42%1,641,722
Jun 24, 20261.671.711.631.661.66-1,801,142
Jun 23, 20261.621.721.621.661.661.22%2,098,538
Jun 22, 20261.631.701.621.641.64-1,771,515
Jun 18, 20261.661.701.571.641.64-2,539,772
Jun 17, 20261.661.781.631.641.64-2.96%1,737,019
Jun 16, 20261.661.731.631.691.691.81%2,087,763
Jun 15, 20261.611.691.611.661.664.08%1,707,645
Jun 12, 20261.741.771.591.601.60-3.92%2,301,205
Jun 11, 20261.801.831.611.661.66-7.26%2,704,756
Jun 10, 20261.831.881.771.791.79-2.72%967,767
Jun 9, 20261.851.921.781.841.84-1,632,275
Jun 8, 20261.971.971.831.841.84-4.17%1,656,008
Jun 5, 20262.062.061.911.921.92-7.02%1,677,247
Jun 4, 20262.012.152.012.072.073.25%1,745,539
Jun 3, 20262.292.302.002.002.00-13.79%2,141,719
Jun 2, 20262.452.452.292.322.32-4.53%1,738,579
Jun 1, 20262.362.492.312.432.432.97%1,966,686
May 29, 20262.332.402.272.362.362.16%1,394,446
May 28, 20262.302.372.252.312.31-1,539,814
May 27, 20262.182.412.142.312.316.94%3,737,500
May 26, 20262.102.252.092.162.162.86%1,947,062
May 22, 20262.002.121.972.102.105.53%1,396,555
May 21, 20261.952.021.881.991.99-0.50%1,368,310
May 20, 20261.982.041.972.002.001.52%1,709,882
May 19, 20262.052.111.951.971.97-4.83%1,801,746
May 18, 20262.162.281.982.072.07-3.27%2,047,858
May 15, 20262.132.192.092.142.14-1,923,805
May 14, 20262.132.321.992.142.140.94%3,446,874
May 13, 20262.032.152.002.122.124.43%1,670,966
May 12, 20262.042.081.972.032.03-1,762,455
May 11, 20261.972.191.962.032.034.64%1,891,311
May 8, 20261.901.991.891.941.943.19%892,097
May 7, 20261.951.961.851.881.88-3.59%1,668,434
May 6, 20261.951.971.931.951.951.04%985,878
May 5, 20261.951.991.891.931.931.05%992,511
May 4, 20261.851.971.851.911.912.14%1,258,164
May 1, 20261.911.911.831.871.87-0.53%1,136,737
Apr 30, 20261.931.961.841.881.88-2.08%1,024,315
Apr 29, 20262.082.081.911.921.92-7.69%1,218,407
Apr 28, 20262.122.162.062.082.08-2.35%1,135,306
Apr 27, 20262.182.262.102.132.13-2,150,497
Apr 24, 20262.262.272.112.132.13-5.75%1,915,957
Apr 23, 20262.332.392.242.262.26-4.24%1,472,396
Apr 22, 20262.292.392.262.362.364.89%1,443,101
Apr 21, 20262.302.332.232.252.25-1.75%1,941,357
Apr 20, 20262.212.322.182.292.294.09%1,965,577
Apr 17, 20262.222.262.142.202.202.33%1,808,590
Apr 16, 20262.212.222.102.152.15-2.27%2,089,139
Apr 15, 20262.142.222.132.202.203.77%1,957,287
Apr 14, 20261.972.171.972.122.128.72%2,679,486
Apr 13, 20261.911.991.901.951.951.04%1,019,667
Apr 10, 20261.961.981.901.931.93-1.53%821,295
Apr 9, 20261.952.001.931.961.960.51%891,128
Apr 8, 20261.952.001.911.951.954.84%1,072,886
Apr 7, 20261.941.941.841.861.86-4.62%1,006,541
Apr 6, 20261.952.011.921.951.950.52%633,074
Apr 2, 20261.912.011.891.941.94-2.51%1,063,880
Apr 1, 20261.922.041.921.991.994.74%1,256,631
Mar 31, 20261.802.011.801.901.9010.47%1,605,510
Mar 30, 20261.791.811.691.721.72-3.37%1,272,462
Mar 27, 20261.881.911.761.781.78-6.81%896,001
Mar 26, 20261.842.011.841.911.911.60%1,085,471
Mar 25, 20261.851.961.851.881.883.30%641,911
Mar 24, 20261.841.881.761.821.82-2.15%940,635
Mar 23, 20261.891.921.821.861.86-0.53%789,846
Mar 20, 20261.961.971.851.871.87-5.08%958,720
Mar 19, 20261.871.981.831.971.973.14%1,554,225
Mar 18, 20261.962.011.891.911.91-3.05%1,027,606
Mar 17, 20261.881.971.861.971.975.35%930,635
Mar 16, 20261.892.001.861.871.87-0.53%1,351,166
Mar 13, 20261.921.931.841.881.88-0.53%760,651
Mar 12, 20261.931.951.861.891.89-4.06%700,673
Mar 11, 20262.002.021.931.971.97-2.96%995,869
Mar 10, 20262.002.061.962.032.033.05%2,310,052
Mar 9, 20261.792.001.791.971.978.24%1,634,567
Mar 6, 20261.661.831.661.821.826.43%1,294,543
Mar 5, 20261.791.821.671.711.71-5.00%1,101,398
Mar 4, 20261.781.861.741.801.802.27%745,102
Mar 3, 20261.801.811.731.761.76-4.35%839,087
Mar 2, 20261.781.891.761.841.84-3.16%1,148,342
Feb 27, 20261.952.011.891.901.90-4.52%1,371,606
Feb 26, 20261.932.021.871.991.992.05%1,217,196
Feb 25, 20262.152.181.921.951.95-8.88%2,541,810
Feb 24, 20261.902.221.872.142.1411.46%4,617,511
Feb 23, 20261.801.931.781.921.926.67%1,864,543
Feb 20, 20261.751.851.711.801.802.27%1,762,773
Feb 19, 20261.611.771.581.761.768.64%1,402,789
Feb 18, 20261.551.621.531.621.624.52%681,476
Feb 17, 20261.571.581.511.551.55-1.90%629,055
Feb 13, 20261.521.641.521.581.583.95%1,515,789
Feb 12, 20261.591.591.471.521.52-4.40%800,485
Feb 11, 20261.581.601.481.591.591.27%1,121,088
Feb 10, 20261.631.631.571.571.57-3.68%1,357,746
Feb 9, 20261.581.651.531.631.633.82%760,849
Feb 6, 20261.521.581.501.571.576.08%1,015,727
Feb 5, 20261.601.651.451.481.48-8.64%1,268,066
Feb 4, 20261.591.641.491.621.623.85%2,184,501
Feb 3, 20261.561.741.481.561.566.85%2,391,289