Caribou Biosciences Inc. (CRBU)
NASDAQ: CRBU
· Real-Time Price · USD
1.85
-0.04 (-2.12%)
At close: Sep 04, 2025, 3:59 PM
1.87
1.07%
After-hours: Sep 04, 2025, 07:19 PM EDT
CRBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 383,208 |
| Sep 2, 2025 | 1.86 | 1.96 | 1.84 | 1.88 | 1.88 | 0.53% | 500,000 |
| Aug 29, 2025 | 1.93 | 1.95 | 1.84 | 1.87 | 1.87 | -3.61% | 486,554 |
| Aug 28, 2025 | 2.02 | 2.09 | 1.91 | 1.94 | 1.94 | -2.02% | 958,888 |
| Aug 27, 2025 | 2.02 | 2.16 | 1.95 | 1.98 | 1.98 | -1.00% | 1,304,651 |
| Aug 26, 2025 | 1.90 | 2.02 | 1.88 | 2.00 | 2.00 | 6.38% | 891,748 |
| Aug 25, 2025 | 1.82 | 1.89 | 1.80 | 1.88 | 1.88 | 1.62% | 542,431 |
| Aug 22, 2025 | 1.84 | 1.97 | 1.82 | 1.85 | 1.85 | 0.54% | 1,397,905 |
| Aug 21, 2025 | 1.78 | 1.84 | 1.74 | 1.84 | 1.84 | 2.22% | 564,200 |
| Aug 20, 2025 | 1.79 | 1.82 | 1.74 | 1.80 | 1.80 | 1.69% | 474,300 |
| Aug 19, 2025 | 1.89 | 1.91 | 1.73 | 1.77 | 1.77 | -5.35% | 890,168 |
| Aug 18, 2025 | 1.98 | 2.00 | 1.87 | 1.87 | 1.87 | -5.56% | 1,375,800 |
| Aug 15, 2025 | 2.00 | 2.09 | 1.95 | 1.98 | 1.98 | -1.00% | 1,109,039 |
| Aug 14, 2025 | 1.92 | 2.02 | 1.83 | 2.00 | 2.00 | 2.56% | 1,277,800 |
| Aug 13, 2025 | 1.72 | 1.95 | 1.62 | 1.95 | 1.95 | 8.94% | 1,490,409 |
| Aug 12, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 714,535 |
| Aug 11, 2025 | 1.70 | 1.77 | 1.68 | 1.71 | 1.71 | -1.16% | 644,516 |
| Aug 8, 2025 | 1.86 | 1.87 | 1.72 | 1.73 | 1.73 | -4.42% | 658,700 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.79 | 1.81 | 1.81 | -3.72% | 1,143,020 |
| Aug 6, 2025 | 2.05 | 2.05 | 1.85 | 1.88 | 1.88 | -7.84% | 1,426,409 |