Skip to main content
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
2.080
-0.050 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
2.099
+0.018 (0.89%)
Pre-market: Apr 29, 2026, 4:20 AM EDT

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.122.162.062.082.08-2.35%1,135,279
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
Feb 2, 20261.401.481.381.461.463.55%1,157,479
Jan 30, 20261.461.471.391.411.41-4.73%790,200
Jan 29, 20261.531.531.471.481.48-2.63%665,952
Jan 28, 20261.561.561.491.521.52-1.94%633,600
Jan 27, 20261.531.581.521.551.551.31%488,139
Jan 26, 20261.521.531.471.531.53-784,122
Jan 23, 20261.611.631.531.531.53-5.56%957,275
Jan 22, 20261.501.651.481.621.628.72%1,079,420
Jan 21, 20261.401.501.401.491.497.19%1,394,864
Jan 20, 20261.441.451.391.391.39-4.79%1,543,524
Jan 16, 20261.551.571.451.461.46-6.41%2,637,107
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