Caribou Biosciences Inc. (CRBU)
NASDAQ: CRBU
· Real-Time Price · USD
1.88
-0.10 (-5.05%)
At close: Aug 18, 2025, 3:59 PM
1.84
-1.87%
After-hours: Aug 18, 2025, 07:52 PM EDT
CRBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.98 | 2.00 | 1.87 | 1.87 | n/a | -5.56% | 1,374,162 |
| 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 |
| Aug 5, 2025 | 2.11 | 2.11 | 2.00 | 2.04 | 2.04 | -2.86% | 1,176,490 |
| Aug 4, 2025 | 2.05 | 2.13 | 1.94 | 2.10 | 2.10 | 7.69% | 992,300 |
| Aug 1, 2025 | 1.95 | 1.99 | 1.86 | 1.95 | 1.95 | -3.94% | 1,252,301 |
| Jul 31, 2025 | 2.02 | 2.17 | 1.99 | 2.03 | 2.03 | -0.98% | 1,449,221 |
| Jul 30, 2025 | 2.03 | 2.14 | 2.00 | 2.05 | 2.05 | 4.59% | 1,664,011 |
| Jul 29, 2025 | 2.25 | 2.27 | 1.90 | 1.96 | 1.96 | -14.41% | 3,556,846 |
| Jul 28, 2025 | 2.31 | 2.31 | 2.16 | 2.29 | 2.29 | 0.44% | 1,804,854 |
| Jul 25, 2025 | 2.20 | 2.34 | 2.17 | 2.28 | 2.28 | -3.80% | 1,755,400 |
| Jul 24, 2025 | 2.54 | 2.55 | 2.32 | 2.37 | 2.37 | -4.44% | 2,090,013 |
| Jul 23, 2025 | 2.38 | 2.66 | 2.28 | 2.48 | 2.48 | 4.64% | 3,027,500 |
| Jul 22, 2025 | 2.07 | 2.39 | 2.03 | 2.37 | 2.37 | 14.49% | 2,480,729 |