Caribou Biosciences Inc.

0.79
-0.07 (-8.25%)
At close: Apr 03, 2025, 3:59 PM
0.78
-0.39%
Pre-market: Apr 04, 2025, 09:10 AM EDT

Caribou Biosciences Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 0.82 0.85 0.78 0.78 -0.08 -9.30% 951,747
Apr 2, 2025 0.82 0.90 0.72 0.86 0.02 2.38% 1,316,966
Apr 1, 2025 0.94 0.94 0.84 0.84 -0.07 -7.69% 808,300
Mar 31, 2025 0.91 0.94 0.89 0.91 -0.03 -3.19% 1,156,500
Mar 28, 2025 0.99 1.00 0.93 0.94 -0.05 -5.05% 644,457
Mar 27, 2025 0.89 1.01 0.88 0.99 0.11 12.50% 1,332,388
Mar 26, 2025 0.96 0.97 0.88 0.88 -0.08 -8.33% 1,248,303
Mar 25, 2025 1.04 1.04 0.92 0.96 -0.06 -5.88% 1,907,500
Mar 24, 2025 1.02 1.06 1.01 1.02 -0.02 -1.92% 601,312
Mar 21, 2025 1.00 1.05 0.95 1.04 0.04 4.00% 1,140,800
Mar 20, 2025 0.96 1.02 0.95 1.00 0.05 5.26% 592,118
Mar 19, 2025 0.96 0.99 0.95 0.95 0.00 0.00% 738,325
Mar 18, 2025 1.03 1.05 0.95 0.95 -0.07 -6.86% 1,389,978
Mar 17, 2025 1.05 1.05 0.99 1.02 0.01 0.99% 986,674
Mar 14, 2025 1.02 1.03 1.00 1.01 0.02 2.02% 739,456
Mar 13, 2025 1.05 1.08 0.98 0.99 -0.07 -6.60% 1,323,090
Mar 12, 2025 1.07 1.11 1.03 1.06 -0.01 -0.93% 637,900
Mar 11, 2025 1.12 1.13 1.02 1.07 -0.04 -3.60% 1,023,232
Mar 10, 2025 1.15 1.16 1.07 1.11 -0.05 -4.31% 859,900
Mar 7, 2025 1.16 1.17 1.11 1.16 0.00 0.00% 555,647
Mar 6, 2025 1.15 1.16 1.10 1.16 0.01 0.87% 694,001
Mar 5, 2025 1.12 1.16 1.08 1.15 0.05 4.55% 1,059,846
Mar 4, 2025 1.05 1.14 1.01 1.10 0.03 2.80% 1,190,348
Mar 3, 2025 1.15 1.17 1.07 1.07 -0.10 -8.55% 1,393,200
Feb 28, 2025 1.17 1.19 1.11 1.17 0.01 0.86% 1,305,054
Feb 27, 2025 1.20 1.24 1.16 1.16 -0.04 -3.33% 970,400
Feb 26, 2025 1.25 1.25 1.17 1.20 -0.04 -3.23% 1,727,910
Feb 25, 2025 1.28 1.28 1.20 1.24 -0.04 -3.13% 1,130,044
Feb 24, 2025 1.30 1.36 1.28 1.28 -0.03 -2.29% 1,007,232
Feb 21, 2025 1.42 1.43 1.30 1.31 -0.10 -7.09% 784,300
Feb 20, 2025 1.42 1.42 1.36 1.41 -0.02 -1.40% 547,820
Feb 19, 2025 1.40 1.46 1.37 1.43 0.01 0.70% 993,439
Feb 18, 2025 1.34 1.46 1.33 1.42 0.07 5.19% 1,655,740
Feb 14, 2025 1.35 1.42 1.32 1.35 0.04 3.05% 1,184,810
Feb 13, 2025 1.30 1.32 1.26 1.31 0.02 1.55% 560,225
Feb 12, 2025 1.26 1.30 1.22 1.29 0.03 2.38% 633,970
Feb 11, 2025 1.34 1.34 1.22 1.26 -0.06 -4.55% 1,745,216
Feb 10, 2025 1.37 1.39 1.32 1.32 -0.03 -2.22% 845,258
Feb 7, 2025 1.41 1.42 1.35 1.35 -0.07 -4.93% 682,803
Feb 6, 2025 1.47 1.49 1.42 1.42 -0.04 -2.74% 920,500
Feb 5, 2025 1.40 1.48 1.38 1.46 0.06 4.29% 999,830
Feb 4, 2025 1.40 1.42 1.35 1.40 0.03 2.19% 1,156,172
Feb 3, 2025 1.38 1.41 1.34 1.37 -0.06 -4.20% 1,505,778
Jan 31, 2025 1.38 1.57 1.32 1.43 0.12 9.16% 3,668,537
Jan 30, 2025 1.37 1.37 1.30 1.31 -0.03 -2.24% 1,677,500
Jan 29, 2025 1.42 1.42 1.33 1.34 -0.06 -4.29% 2,692,625
Jan 28, 2025 1.50 1.50 1.40 1.40 -0.08 -5.41% 1,296,477
Jan 27, 2025 1.48 1.54 1.43 1.48 -0.03 -1.99% 1,196,048
Jan 24, 2025 1.54 1.55 1.50 1.51 -0.01 -0.66% 1,049,509
Jan 23, 2025 1.51 1.54 1.47 1.52 0.00 0.00% 1,225,321