Caribou Biosciences Inc. (CRBU)
1.08
-0.09 (-7.69%)
At close: Mar 03, 2025, 3:59 PM
1.09
0.93%
After-hours: Mar 03, 2025, 06:22 PM EST
CRBU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.17 | 1.19 | 1.11 | 1.17 | 0.01 | 0.86% | 1,304,001 |
| 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 |
| Jan 22, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 0.00 | 0.00% | 1,122,517 |
| Jan 21, 2025 | 1.56 | 1.59 | 1.51 | 1.52 | -0.01 | -0.65% | 1,371,541 |
| Jan 17, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | -0.01 | -0.65% | 1,027,700 |
| Jan 16, 2025 | 1.57 | 1.57 | 1.50 | 1.54 | -0.03 | -1.91% | 877,996 |
| Jan 15, 2025 | 1.61 | 1.69 | 1.54 | 1.57 | 0.01 | 0.64% | 1,813,000 |
| Jan 14, 2025 | 1.58 | 1.63 | 1.54 | 1.56 | 0.01 | 0.65% | 1,832,908 |
| Jan 13, 2025 | 1.70 | 1.70 | 1.50 | 1.55 | -0.09 | -5.49% | 2,773,525 |
| Jan 10, 2025 | 1.74 | 1.74 | 1.57 | 1.64 | -0.08 | -4.65% | 2,086,636 |
| Jan 8, 2025 | 1.85 | 1.85 | 1.69 | 1.72 | -0.15 | -8.02% | 1,457,060 |
| Jan 7, 2025 | 1.92 | 2.04 | 1.83 | 1.87 | -0.01 | -0.53% | 1,747,100 |
| Jan 6, 2025 | 1.78 | 1.94 | 1.75 | 1.88 | 0.16 | 9.30% | 2,007,241 |
| Jan 3, 2025 | 1.68 | 1.73 | 1.65 | 1.72 | 0.04 | 2.38% | 782,282 |
| Jan 2, 2025 | 1.64 | 1.78 | 1.61 | 1.68 | 0.09 | 5.66% | 1,361,209 |
| Dec 31, 2024 | 1.61 | 1.62 | 1.54 | 1.59 | -0.02 | -1.24% | 1,714,271 |
| Dec 30, 2024 | 1.65 | 1.66 | 1.55 | 1.61 | -0.06 | -3.59% | 1,875,918 |
| Dec 27, 2024 | 1.69 | 1.75 | 1.61 | 1.67 | -0.03 | -1.76% | 1,237,097 |
| Dec 26, 2024 | 1.69 | 1.70 | 1.58 | 1.70 | 0.01 | 0.59% | 1,473,211 |
| Dec 24, 2024 | 1.79 | 1.81 | 1.65 | 1.69 | -0.10 | -5.59% | 1,102,800 |
| Dec 23, 2024 | 1.84 | 1.84 | 1.76 | 1.79 | -0.01 | -0.56% | 1,211,354 |
| Dec 20, 2024 | 1.78 | 1.86 | 1.76 | 1.80 | -0.01 | -0.55% | 1,994,400 |
| Dec 19, 2024 | 1.83 | 1.83 | 1.72 | 1.81 | 0.03 | 1.69% | 1,189,933 |
| Dec 18, 2024 | 1.95 | 1.95 | 1.74 | 1.78 | -0.16 | -8.25% | 1,823,800 |
| Dec 17, 2024 | 1.88 | 1.95 | 1.85 | 1.94 | 0.03 | 1.57% | 1,201,262 |
| Dec 16, 2024 | 1.89 | 1.97 | 1.85 | 1.91 | 0.00 | 0.00% | 1,297,436 |