Caribou Biosciences Inc. (CRBU)
NASDAQ: CRBU
· Real-Time Price · USD
2.27
0.04 (1.79%)
At close: Oct 03, 2025, 3:59 PM
2.24
-1.24%
After-hours: Oct 03, 2025, 06:12 PM EDT
CRBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.26 | 2.34 | 2.18 | 2.27 | 2.27 | 1.79% | 1,342,130 |
| Oct 2, 2025 | 2.28 | 2.36 | 2.17 | 2.23 | 2.23 | -1.33% | 1,386,400 |
| Oct 1, 2025 | 2.32 | 2.39 | 2.24 | 2.26 | 2.26 | -3.00% | 1,631,700 |
| Sep 30, 2025 | 2.31 | 2.37 | 2.19 | 2.33 | 2.33 | 1.30% | 1,162,477 |
| Sep 29, 2025 | 2.18 | 2.31 | 2.10 | 2.30 | 2.30 | 7.98% | 1,582,300 |
| Sep 26, 2025 | 1.93 | 2.16 | 1.85 | 2.13 | 2.13 | 10.36% | 1,585,100 |
| Sep 25, 2025 | 2.10 | 2.11 | 1.90 | 1.93 | 1.93 | -9.39% | 1,263,039 |
| Sep 24, 2025 | 1.86 | 2.18 | 1.86 | 2.13 | 2.13 | 14.52% | 2,177,105 |
| 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 |
Page 1 of 53