Skip to main content
Caribou Biosciences, Inc. (CRBU)
NASDAQ: CRBU · Real-Time Price · USD
1.900
-0.040 (-2.06%)
At close: Dec 5, 2025, 4:00 PM EST
1.895
-0.005 (-0.29%)
After-hours: Dec 5, 2025, 7:36 PM EST

Caribou Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.931.951.861.901.90-2.06%721,831
Dec 4, 20251.871.971.841.941.944.30%952,335
Dec 3, 20251.761.871.761.861.865.68%792,677
Dec 2, 20251.781.831.751.761.76-0.56%941,867
Dec 1, 20251.891.891.761.771.77-8.76%1,161,480
Nov 28, 20251.901.971.871.941.943.19%407,372
Nov 26, 20251.861.901.801.881.880.53%797,583
Nov 25, 20251.871.891.761.871.87-1,074,645
Nov 24, 20251.761.871.751.871.876.86%1,004,442
Nov 21, 20251.741.861.731.751.75-1,186,531
Nov 20, 20251.841.921.721.751.75-3.85%1,533,213
Nov 19, 20251.851.891.811.821.82-2.67%924,084
Nov 18, 20251.871.921.831.871.87-1.06%1,196,656
Nov 17, 20251.982.011.851.891.89-5.03%1,353,149
Nov 14, 20251.942.071.921.991.990.25%1,379,425
Nov 13, 20252.302.301.961.991.99-12.17%1,922,058
Nov 12, 20252.242.272.112.262.260.89%1,492,682
Nov 11, 20252.052.262.042.242.248.21%1,493,318
Nov 10, 20252.142.262.012.072.07-0.96%1,993,741
Nov 7, 20252.022.121.932.092.09-2.34%2,962,004
Nov 6, 20252.252.262.082.142.14-2.28%1,851,647
Nov 5, 20252.282.292.092.192.190.92%2,121,621
Nov 4, 20252.402.472.132.172.17-10.70%5,149,911
Nov 3, 20253.403.542.382.432.430.41%68,354,934
Oct 31, 20252.312.472.282.422.424.31%564,415
Oct 30, 20252.352.442.322.322.32-2.11%474,772
Oct 29, 20252.482.492.362.372.37-4.05%532,748
Oct 28, 20252.462.592.402.472.470.82%615,686
Oct 27, 20252.512.522.352.452.45-1.61%838,525
Oct 24, 20252.572.602.452.492.49-0.40%656,754
Oct 23, 20252.522.592.472.502.50-1.19%377,059
Oct 22, 20252.832.852.442.532.53-10.92%1,421,485
Oct 21, 20252.832.972.752.842.840.71%1,132,052
Oct 20, 20252.702.932.682.822.827.22%1,174,375
Oct 17, 20252.632.702.582.632.63-1.50%668,897
Oct 16, 20252.832.942.642.672.67-5.99%951,226
Oct 15, 20252.472.842.432.842.8416.39%1,963,099
Oct 14, 20252.332.512.272.442.442.52%1,030,934
Oct 13, 20252.552.602.372.382.38-4.42%767,312
Oct 10, 20252.762.772.432.492.49-9.45%1,711,723
Oct 9, 20252.762.872.702.752.752.61%1,482,161
Oct 8, 20252.442.752.402.682.6810.29%2,722,814
Oct 7, 20252.362.442.242.432.433.85%1,434,078
Oct 6, 20252.302.372.252.342.343.08%817,513
Oct 3, 20252.262.342.182.272.271.79%1,344,327
Oct 2, 20252.282.362.172.232.23-1.33%1,386,388
Oct 1, 20252.322.392.242.262.26-3.00%1,631,681
Sep 30, 20252.312.372.192.332.331.30%1,162,477
Sep 29, 20252.182.312.102.302.307.98%1,582,270
Sep 26, 20251.932.161.852.132.1310.36%1,585,066