Caribou Biosciences Inc. (CRBU)
NASDAQ: CRBU
· Real-Time Price · USD
2.13
0.27 (14.52%)
At close: Sep 24, 2025, 3:59 PM
2.14
0.47%
After-hours: Sep 24, 2025, 07:20 PM EDT
CRBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.86 | 2.18 | 1.86 | 2.13 | 2.13 | 14.52% | 2,163,141 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.85 | 1.86 | 1.86 | -3.63% | 902,512 |
| Sep 22, 2025 | 1.75 | 1.97 | 1.69 | 1.93 | 1.93 | 14.20% | 1,359,300 |
| Sep 19, 2025 | 1.81 | 1.81 | 1.68 | 1.69 | 1.69 | -5.06% | 1,102,436 |
| Sep 18, 2025 | 1.74 | 1.84 | 1.74 | 1.78 | 1.78 | 3.49% | 1,976,141 |
| Sep 17, 2025 | 1.81 | 1.85 | 1.72 | 1.72 | 1.72 | -4.44% | 1,009,807 |
| Sep 16, 2025 | 1.82 | 1.94 | 1.79 | 1.80 | 1.80 | -1.64% | 1,063,100 |
| Sep 15, 2025 | 1.84 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 419,600 |
| Sep 12, 2025 | 1.90 | 1.91 | 1.79 | 1.80 | 1.80 | -5.76% | 578,342 |
| Sep 11, 2025 | 1.80 | 1.92 | 1.80 | 1.91 | 1.91 | 7.30% | 580,429 |
| Sep 10, 2025 | 1.84 | 1.86 | 1.78 | 1.78 | 1.78 | -3.26% | 397,108 |
| Sep 9, 2025 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | 1.66% | 444,453 |
| Sep 8, 2025 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -3.21% | 456,800 |
| Sep 5, 2025 | 1.85 | 1.90 | 1.81 | 1.87 | 1.87 | 1.08% | 482,112 |
| Sep 4, 2025 | 1.91 | 1.91 | 1.78 | 1.85 | 1.85 | -2.12% | 543,905 |
| Sep 3, 2025 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 383,210 |
| 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 |