Dark

CRBU
Caribou Biosciences, Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 12:17:13 PM EDT

1.64USD+4.459%(+0.07)451,875

1.63Bid 1.64Ask 0.01Spread

Pre-market

Aug 5, 2026 8:41:30 AM EDT

1.59USD+1.146%(+0.02)1,553

After-hours

Aug 4, 2026 4:58:30 PM EDT

1.59USD+1.274%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	1.6100	1.660000	1.590000	1.6400	+4.459%	451,875	0.000%
2026-08-04	1.5000	1.580000	1.500000	1.5700	+4.667%	1,335,857	+4.459%
2026-08-03	1.4700	1.500000	1.425000	1.5000	+2.740%	1,391,096	+9.333%
2026-07-31	1.5300	1.530000	1.430000	1.4600	-3.311%	1,127,985	+12.329%
2026-07-30	1.4800	1.525000	1.450000	1.5100	+2.721%	916,461	+8.609%
2026-07-29	1.5000	1.510000	1.440000	1.4700	-1.342%	1,300,487	+11.565%
2026-07-28	1.6000	1.600000	1.470000	1.4900	-6.289%	1,961,540	+10.067%
2026-07-27	1.6000	1.650000	1.580000	1.5900	+1.274%	731,616	+3.145%
2026-07-24	1.6200	1.640000	1.570000	1.5700	-3.681%	946,834	+4.459%
2026-07-23	1.6200	1.650000	1.600000	1.6300	-1.807%	824,433	+0.613%
2026-07-22	1.6500	1.670000	1.630000	1.6600	+0.606%	1,019,859	-1.205%
2026-07-21	1.6100	1.725000	1.590000	1.6500	+1.852%	1,607,358	-0.606%
2026-07-20	1.6400	1.670000	1.590000	1.6200	-1.818%	1,150,447	+1.235%
2026-07-17	1.6200	1.690000	1.600000	1.6500	-0.602%	1,447,862	-0.606%
2026-07-16	1.7000	1.720000	1.640000	1.6600	-4.046%	1,843,194	-1.205%
2026-07-15	1.7600	1.770000	1.705000	1.7300	-1.143%	1,215,026	-5.202%
2026-07-14	1.8150	1.835000	1.745000	1.7500	-2.778%	3,923,092	-6.286%
2026-07-13	1.9100	1.910000	1.760000	1.8000	-6.494%	1,954,842	-8.889%
2026-07-10	1.9200	1.930000	1.755000	1.9250	-0.773%	3,477,069	-14.805%
2026-07-09	1.9300	1.990000	1.840000	1.9400	0.000%	2,207,401	-15.464%
2026-07-08	1.8800	2.110000	1.850000	1.9400	+1.042%	3,910,908	-15.464%
2026-07-07	1.8400	1.925000	1.750000	1.9200	+4.918%	2,347,655	-14.583%
2026-07-06	1.8300	1.850000	1.800000	1.8300	+0.549%	1,092,049	-10.383%
2026-07-02	1.7700	1.920000	1.770000	1.8200	+3.409%	1,868,938	-9.890%
2026-07-01	1.7600	1.785000	1.725000	1.7600	0.000%	1,696,836	-6.818%
2026-06-30	1.8100	1.815000	1.730000	1.7600	-0.565%	1,417,035	-6.818%
2026-06-29	1.7000	1.825000	1.670000	1.7700	+5.357%	2,810,337	-7.345%
2026-06-26	1.5700	1.730000	1.560000	1.6800	+7.006%	13,887,978	-2.381%
2026-06-25	1.6800	1.689900	1.560000	1.5700	-5.422%	1,641,722	+4.459%
2026-06-24	1.6700	1.705000	1.625000	1.6600	0.000%	1,801,143	-1.205%
2026-06-23	1.6200	1.720000	1.620000	1.6600	+1.220%	2,098,538	-1.205%
2026-06-22	1.6300	1.700000	1.620000	1.6400	0.000%	1,771,516	0.000%
2026-06-18	1.6600	1.700000	1.570000	1.6400	0.000%	2,539,773	0.000%
2026-06-17	1.6600	1.779800	1.630000	1.6400	-2.959%	1,737,019	0.000%
2026-06-16	1.6600	1.730000	1.630000	1.6900	+1.807%	2,087,763	-2.959%
2026-06-15	1.6100	1.690000	1.610000	1.6600	+4.075%	1,707,645	-1.205%
2026-06-12	1.7400	1.765500	1.590000	1.5950	-3.916%	2,301,206	+2.821%
2026-06-11	1.8000	1.825000	1.610100	1.6600	-7.263%	2,704,757	-1.205%
2026-06-10	1.8300	1.880000	1.770000	1.7900	-2.717%	967,767	-8.380%
2026-06-09	1.8500	1.920000	1.780000	1.8400	0.000%	1,632,275	-10.870%
2026-06-08	1.9700	1.970000	1.830000	1.8400	-4.167%	1,656,008	-10.870%
2026-06-05	2.0600	2.060000	1.910000	1.9200	-7.022%	1,677,248	-14.583%
2026-06-04	2.0100	2.150000	2.010000	2.0650	+3.250%	1,745,540	-20.581%
2026-06-03	2.2900	2.300000	2.000000	2.0000	-13.793%	2,141,720	-18.000%
2026-06-02	2.4500	2.450000	2.290000	2.3200	-4.527%	1,738,580	-29.310%
2026-06-01	2.3600	2.490000	2.310000	2.4300	+2.966%	1,966,687	-32.510%
2026-05-29	2.3300	2.400000	2.270000	2.3600	+2.165%	1,394,446	-30.508%
2026-05-28	2.3000	2.365000	2.250000	2.3100	0.000%	1,539,815	-29.004%
2026-05-27	2.1800	2.405000	2.140000	2.3100	+6.944%	3,737,500	-29.004%
2026-05-26	2.1000	2.249700	2.085000	2.1600	+2.857%	1,947,062	-24.074%
2026-05-22	2.0000	2.120000	1.972100	2.1000	+5.528%	1,396,555	-21.905%
2026-05-21	1.9500	2.015000	1.880000	1.9900	-0.500%	1,368,148	-17.588%
2026-05-20	1.9800	2.040000	1.965000	2.0000	+1.523%	1,709,882	-18.000%
2026-05-19	2.0500	2.105000	1.945000	1.9700	-4.831%	1,801,747	-16.751%
2026-05-18	2.1600	2.279300	1.980000	2.0700	-3.271%	2,047,859	-20.773%
2026-05-15	2.1300	2.190000	2.090000	2.1400	0.000%	1,923,806	-23.364%
2026-05-14	2.1300	2.320000	1.990000	2.1400	+0.943%	3,446,874	-23.364%
2026-05-13	2.0300	2.150000	1.995000	2.1200	+4.433%	1,670,967	-22.642%
2026-05-12	2.0400	2.080000	1.965000	2.0300	0.000%	1,762,456	-19.212%
2026-05-11	1.9700	2.185000	1.954600	2.0300	+4.639%	1,891,312	-19.212%
2026-05-08	1.9000	1.985000	1.890000	1.9400	+3.191%	892,098	-15.464%
2026-05-07	1.9500	1.955000	1.845000	1.8800	-3.590%	1,668,434	-12.766%
2026-05-06	1.9500	1.970000	1.925000	1.9500	+1.036%	985,879	-15.897%
2026-05-05	1.9500	1.985000	1.890000	1.9300	+1.047%	992,511	-15.026%
2026-05-04	1.8500	1.970000	1.850000	1.9100	+2.139%	1,258,165	-14.136%
2026-05-01	1.9100	1.910000	1.830000	1.8700	-0.532%	1,136,738	-12.299%
2026-04-30	1.9300	1.955000	1.840100	1.8800	-2.083%	1,024,315	-12.766%
2026-04-29	2.0800	2.080000	1.910000	1.9200	-7.692%	1,218,408	-14.583%
2026-04-28	2.1200	2.160000	2.055000	2.0800	-2.347%	1,135,307	-21.154%
2026-04-27	2.1800	2.259900	2.100000	2.1300	0.000%	2,146,276	-23.005%
2026-04-24	2.2600	2.265000	2.110000	2.1300	-5.752%	1,915,242	-23.005%
2026-04-23	2.3300	2.390000	2.235000	2.2600	-4.237%	1,472,397	-27.434%
2026-04-22	2.2900	2.390000	2.260800	2.3600	+4.889%	1,443,102	-30.508%
2026-04-21	2.3000	2.325000	2.230100	2.2500	-1.747%	1,941,357	-27.111%
2026-04-20	2.2100	2.319000	2.175000	2.2900	+4.091%	1,965,577	-28.384%
2026-04-17	2.2200	2.257800	2.140000	2.2000	+2.326%	1,808,591	-25.455%
2026-04-16	2.2100	2.215000	2.100000	2.1500	-2.273%	2,089,140	-23.721%
2026-04-15	2.1400	2.220000	2.130000	2.2000	+3.774%	1,957,287	-25.455%
2026-04-14	1.9700	2.170000	1.970000	2.1200	+8.718%	2,679,487	-22.642%
2026-04-13	1.9100	1.990000	1.900000	1.9500	+1.036%	1,019,668	-15.897%
2026-04-10	1.9600	1.982500	1.900000	1.9300	-1.531%	821,296	-15.026%
2026-04-09	1.9500	2.000000	1.930000	1.9600	+0.513%	897,658	-16.327%
2026-04-08	1.9500	2.000000	1.910000	1.9500	+4.839%	1,072,886	-15.897%
2026-04-07	1.9400	1.940000	1.840000	1.8600	-4.615%	1,006,541	-11.828%
2026-04-06	1.9500	2.005000	1.920000	1.9500	+0.515%	633,075	-15.897%
2026-04-02	1.9100	2.005000	1.890100	1.9400	-2.513%	1,063,880	-15.464%
2026-04-01	1.9200	2.040000	1.920000	1.9900	+4.737%	1,256,631	-17.588%
2026-03-31	1.8000	2.005000	1.800000	1.9000	+10.465%	1,605,511	-13.684%
2026-03-30	1.7900	1.806000	1.685000	1.7200	-3.371%	1,272,462	-4.651%
2026-03-27	1.8800	1.910000	1.760000	1.7800	-6.806%	896,001	-7.865%
2026-03-26	1.8400	2.005000	1.840000	1.9100	+1.596%	1,085,472	-14.136%
2026-03-25	1.8500	1.955000	1.850000	1.8800	+3.297%	641,912	-12.766%
2026-03-24	1.8400	1.880000	1.760000	1.8200	-2.151%	940,636	-9.890%
2026-03-23	1.8900	1.920000	1.820000	1.8600	-0.535%	789,847	-11.828%
2026-03-20	1.9600	1.970000	1.850000	1.8700	-5.076%	958,720	-12.299%
2026-03-19	1.8700	1.980000	1.830000	1.9700	+3.141%	1,554,225	-16.751%
2026-03-18	1.9600	2.005000	1.890000	1.9100	-3.046%	1,027,607	-14.136%
2026-03-17	1.8800	1.970000	1.860000	1.9700	+5.348%	930,635	-16.751%
2026-03-16	1.8900	2.000000	1.860000	1.8700	-0.532%	1,351,166	-12.299%
2026-03-13	1.9200	1.930000	1.840000	1.8800	-0.529%	760,651	-12.766%
2026-03-12	1.9300	1.950000	1.860000	1.8900	-4.061%	700,673	-13.228%
2026-03-11	2.0000	2.020000	1.925000	1.9700	-2.956%	995,870	-16.751%
2026-03-10	2.0000	2.060000	1.960000	2.0300	+3.046%	2,310,052	-19.212%
2026-03-09	1.7900	2.000000	1.790000	1.9700	+8.242%	1,634,568	-16.751%
2026-03-06	1.6600	1.830000	1.660000	1.8200	+6.433%	1,294,543	-9.890%
2026-03-05	1.7900	1.815000	1.665000	1.7100	-5.000%	1,101,399	-4.094%
2026-03-04	1.7800	1.860000	1.740000	1.8000	+2.273%	745,103	-8.889%
2026-03-03	1.8000	1.805000	1.725000	1.7600	-4.348%	839,088	-6.818%
2026-03-02	1.7800	1.885000	1.760000	1.8400	-3.158%	1,120,217	-10.870%
2026-02-27	1.9500	2.010000	1.890000	1.9000	-4.523%	1,371,607	-13.684%
2026-02-26	1.9300	2.015000	1.870000	1.9900	+2.051%	1,217,197	-17.588%
2026-02-25	2.1500	2.180000	1.920000	1.9500	-8.879%	2,541,811	-15.897%
2026-02-24	1.8950	2.220000	1.870000	2.1400	+11.458%	4,617,502	-23.364%
2026-02-23	1.8000	1.930000	1.780000	1.9200	+6.667%	1,864,544	-14.583%
2026-02-20	1.7500	1.850000	1.710000	1.8000	+2.273%	1,762,773	-8.889%
2026-02-19	1.6100	1.770000	1.580000	1.7600	+8.642%	1,402,789	-6.818%
2026-02-18	1.5500	1.620000	1.530000	1.6200	+4.516%	681,476	+1.235%
2026-02-17	1.5700	1.580000	1.510000	1.5500	-1.899%	629,054	+5.806%
2026-02-13	1.5200	1.640000	1.520000	1.5800	+3.947%	1,515,789	+3.797%
2026-02-12	1.5900	1.590000	1.470000	1.5200	-4.403%	800,485	+7.895%
2026-02-11	1.5800	1.600000	1.475000	1.5900	+1.274%	1,121,088	+3.145%
2026-02-10	1.6300	1.630000	1.570000	1.5700	-3.681%	1,357,746	+4.459%
2026-02-09	1.5800	1.650000	1.530000	1.6300	+3.822%	757,327	+0.613%
2026-02-06	1.5200	1.580000	1.495000	1.5700	+6.081%	1,015,727	+4.459%
2026-02-05	1.6000	1.645000	1.450000	1.4800	-8.642%	1,268,066	+10.811%
2026-02-04	1.5900	1.640000	1.490000	1.6200	+3.846%	2,184,501	+1.235%
2026-02-03	1.5550	1.740000	1.480000	1.5600	+6.849%	2,390,489	+5.128%
2026-02-02	1.4000	1.480000	1.380000	1.4600	+3.546%	1,157,479	+12.329%
2026-01-30	1.4600	1.470000	1.390000	1.4100	-4.730%	790,200	+16.312%
2026-01-29	1.5300	1.530000	1.465000	1.4800	-2.632%	665,002	+10.811%
2026-01-28	1.5600	1.560000	1.490800	1.5200	-1.935%	633,600	+7.895%
2026-01-27	1.5300	1.580000	1.515000	1.5500	+1.307%	488,139	+5.806%
2026-01-26	1.5200	1.530000	1.470000	1.5300	0.000%	784,122	+7.190%
2026-01-23	1.6100	1.630000	1.530000	1.5300	-5.556%	957,275	+7.190%
2026-01-22	1.4950	1.650000	1.480000	1.6200	+8.725%	1,079,420	+1.235%
2026-01-21	1.4000	1.500000	1.400000	1.4900	+7.194%	1,394,864	+10.067%
2026-01-20	1.4400	1.450000	1.390000	1.3900	-4.795%	1,542,531	+17.986%
2026-01-16	1.5500	1.565000	1.450000	1.4600	-6.410%	2,635,579	+12.329%
2026-01-15	1.6200	1.630000	1.550000	1.5600	-3.106%	1,048,120	+5.128%
2026-01-14	1.6000	1.620000	1.580000	1.6100	+1.258%	723,368	+1.863%
2026-01-13	1.6000	1.640000	1.561300	1.5900	+0.633%	1,034,036	+3.145%
2026-01-12	1.6400	1.650000	1.520000	1.5800	-4.819%	2,560,851	+3.797%
2026-01-09	1.7200	1.729900	1.640000	1.6600	-1.775%	701,507	-1.205%
2026-01-08	1.7600	1.765000	1.680000	1.6900	-4.520%	492,949	-2.959%
2026-01-07	1.7200	1.800000	1.695000	1.7700	+2.907%	1,004,785	-7.345%
2026-01-06	1.6200	1.720000	1.610000	1.7200	+6.832%	856,899	-4.651%
2026-01-05	1.5900	1.615000	1.540000	1.6100	+1.258%	725,829	+1.863%
2026-01-02	1.5900	1.600000	1.540000	1.5900	0.000%	880,064	+3.145%
2025-12-31	1.5700	1.605000	1.555000	1.5900	0.000%	1,248,787	+3.145%
2025-12-30	1.6400	1.650000	1.580000	1.5900	-3.636%	1,116,981	+3.145%
2025-12-29	1.6900	1.710000	1.640000	1.6500	-2.941%	1,106,833	-0.606%
2025-12-26	1.7000	1.719900	1.645000	1.7000	-1.163%	779,469	-3.529%
2025-12-24	1.6500	1.730000	1.640100	1.7200	+3.614%	332,598	-4.651%
2025-12-23	1.7200	1.720000	1.630000	1.6600	-3.488%	891,213	-1.205%
2025-12-22	1.7000	1.735000	1.670000	1.7200	+2.381%	688,925	-4.651%
2025-12-19	1.6400	1.700000	1.620000	1.6800	+3.067%	1,864,716	-2.381%
2025-12-18	1.6300	1.745000	1.620000	1.6300	+0.617%	1,097,322	+0.613%
2025-12-17	1.6900	1.730000	1.620000	1.6200	-4.142%	955,693	+1.235%
2025-12-16	1.7200	1.740000	1.650000	1.6900	-1.170%	1,028,651	-2.959%
2025-12-15	1.8400	1.850000	1.710000	1.7100	-4.469%	1,181,643	-4.094%
2025-12-12	1.8600	1.875000	1.790000	1.7900	-3.763%	1,134,442	-8.380%
2025-12-11	1.8800	1.900000	1.820000	1.8600	-2.105%	1,054,229	-11.828%
2025-12-10	1.8700	1.910000	1.815000	1.9000	+1.604%	928,329	-13.684%
2025-12-09	1.9000	1.900000	1.835000	1.8700	-1.058%	718,947	-12.299%
2025-12-08	1.9200	1.955000	1.860000	1.8900	-0.526%	1,022,230	-13.228%
2025-12-05	1.9300	1.950000	1.854500	1.9000	-2.062%	726,780	-13.684%
2025-12-04	1.8700	1.965000	1.840000	1.9400	+4.301%	954,209	-15.464%
2025-12-03	1.7600	1.870000	1.760000	1.8600	+5.682%	808,232	-11.828%
2025-12-02	1.7800	1.824800	1.745000	1.7600	-0.565%	942,376	-6.818%
2025-12-01	1.8900	1.890000	1.760000	1.7700	-8.763%	1,161,480	-7.345%
2025-11-28	1.8999	1.969900	1.870100	1.9400	+3.191%	407,372	-15.464%
2025-11-26	1.8600	1.895000	1.800000	1.8800	+0.535%	797,243	-12.766%
2025-11-25	1.8700	1.890000	1.760000	1.8700	0.000%	1,074,645	-12.299%
2025-11-24	1.7600	1.870000	1.750000	1.8700	+6.857%	1,004,442	-12.299%
2025-11-21	1.7400	1.860000	1.730100	1.7500	0.000%	1,186,531	-6.286%
2025-11-20	1.8400	1.920000	1.720000	1.7500	-3.846%	1,533,213	-6.286%
2025-11-19	1.8500	1.890000	1.805000	1.8200	-2.674%	924,084	-9.890%
2025-11-18	1.8700	1.915000	1.830000	1.8700	-1.058%	1,196,656	-12.299%
2025-11-17	1.9800	2.007000	1.850000	1.8900	-5.025%	1,353,149	-13.228%
2025-11-14	1.9400	2.070000	1.920100	1.9900	+0.252%	1,379,425	-17.588%
2025-11-13	2.3000	2.300000	1.960000	1.9850	-12.168%	1,922,058	-17.380%
2025-11-12	2.2400	2.270000	2.110000	2.2600	+0.893%	1,492,682	-27.434%
2025-11-11	2.0500	2.255000	2.040000	2.2400	+8.213%	1,493,318	-26.786%
2025-11-10	2.1400	2.260000	2.010000	2.0700	-0.957%	1,993,741	-20.773%
2025-11-07	2.0200	2.120000	1.930000	2.0900	-2.336%	2,962,004	-21.531%
2025-11-06	2.2500	2.260000	2.080000	2.1400	-2.283%	1,851,647	-23.364%
2025-11-05	2.2800	2.290000	2.090000	2.1900	+0.922%	2,121,621	-25.114%
2025-11-04	2.4000	2.470000	2.130000	2.1700	-10.700%	5,149,911	-24.424%
2025-11-03	3.4000	3.535000	2.380000	2.4300	+0.413%	68,354,934	-32.510%
2025-10-31	2.3100	2.470000	2.275000	2.4200	+4.310%	564,415	-32.231%
2025-10-30	2.3500	2.438800	2.320000	2.3200	-2.110%	474,772	-29.310%
2025-10-29	2.4800	2.490000	2.355000	2.3700	-4.049%	532,748	-30.802%
2025-10-28	2.4600	2.590000	2.400000	2.4700	+0.816%	615,686	-33.603%
2025-10-27	2.5100	2.515000	2.345000	2.4500	-1.606%	838,525	-33.061%
2025-10-24	2.5700	2.600000	2.450000	2.4900	-0.400%	656,754	-34.137%
2025-10-23	2.5200	2.590000	2.470000	2.5000	-1.186%	377,059	-34.400%
2025-10-22	2.8300	2.850000	2.440000	2.5300	-10.915%	1,421,485	-35.178%
2025-10-21	2.8300	2.970000	2.750000	2.8400	+0.709%	1,132,052	-42.254%
2025-10-20	2.7000	2.925000	2.680000	2.8200	+7.224%	1,174,375	-41.844%
2025-10-17	2.6300	2.700000	2.580000	2.6300	-1.498%	668,897	-37.643%
2025-10-16	2.8300	2.940000	2.640000	2.6700	-5.986%	951,226	-38.577%
2025-10-15	2.4650	2.840000	2.430100	2.8400	+16.393%	1,963,099	-42.254%
2025-10-14	2.3300	2.510000	2.270000	2.4400	+2.521%	1,030,934	-32.787%
2025-10-13	2.5500	2.600000	2.370000	2.3800	-4.418%	767,312	-31.092%
2025-10-10	2.7600	2.770000	2.430000	2.4900	-9.455%	1,711,723	-34.137%
2025-10-09	2.7600	2.870000	2.700000	2.7500	+2.612%	1,482,161	-40.364%
2025-10-08	2.4400	2.745000	2.400000	2.6800	+10.288%	2,722,814	-38.806%
2025-10-07	2.3600	2.440000	2.240000	2.4300	+3.846%	1,434,078	-32.510%
2025-10-06	2.3000	2.370000	2.250000	2.3400	+3.084%	817,513	-29.915%
2025-10-03	2.2600	2.340000	2.180000	2.2700	+1.794%	1,344,327	-27.753%
2025-10-02	2.2800	2.360000	2.170000	2.2300	-1.327%	1,386,388	-26.457%
2025-10-01	2.3200	2.390000	2.235000	2.2600	-3.004%	1,631,681	-27.434%
2025-09-30	2.3100	2.370000	2.190000	2.3300	+1.304%	1,162,477	-29.614%
2025-09-29	2.1800	2.310000	2.100800	2.3000	+7.981%	1,582,270	-28.696%
2025-09-26	1.9300	2.160000	1.845000	2.1300	+10.363%	1,585,066	-23.005%
2025-09-25	2.1000	2.110000	1.900000	1.9300	-9.390%	1,263,039	-15.026%
2025-09-24	1.8600	2.180000	1.860000	2.1300	+14.516%	2,177,105	-23.005%
2025-09-23	1.9700	1.970000	1.850000	1.8600	-3.627%	902,512	-11.828%
2025-09-22	1.7500	1.965000	1.690000	1.9300	+14.201%	1,359,291	-15.026%
2025-09-19	1.8100	1.810000	1.680000	1.6900	-5.056%	1,102,436	-2.959%
2025-09-18	1.7400	1.840000	1.740000	1.7800	+3.488%	1,976,141	-7.865%
2025-09-17	1.8100	1.850000	1.715000	1.7200	-4.444%	1,009,807	-4.651%
2025-09-16	1.8200	1.940000	1.790200	1.8000	-1.639%	1,063,078	-8.889%
2025-09-15	1.8400	1.850000	1.780000	1.8300	+1.667%	419,584	-10.383%
2025-09-12	1.9000	1.910000	1.790000	1.8000	-5.759%	578,342	-8.889%
2025-09-11	1.8000	1.920000	1.800000	1.9100	+7.303%	580,429	-14.136%
2025-09-10	1.8400	1.860000	1.780000	1.7800	-3.261%	397,108	-7.865%
2025-09-09	1.8200	1.850000	1.770000	1.8400	+1.657%	444,453	-10.870%
2025-09-08	1.8600	1.879300	1.800000	1.8100	-3.209%	456,779	-9.392%
2025-09-05	1.8500	1.899300	1.805000	1.8700	+1.081%	482,112	-12.299%
2025-09-04	1.9100	1.910000	1.780000	1.8500	-2.116%	543,905	-11.351%
2025-09-03	1.8800	1.940500	1.850000	1.8900	+0.532%	383,210	-13.228%
2025-09-02	1.8600	1.960000	1.835000	1.8800	+0.535%	499,954	-12.766%
2025-08-29	1.9300	1.950000	1.835000	1.8700	-3.608%	486,554	-12.299%
2025-08-28	2.0200	2.090000	1.910000	1.9400	-2.020%	958,888	-15.464%
2025-08-27	2.0200	2.159400	1.945000	1.9800	-1.000%	1,304,651	-17.172%
2025-08-26	1.9000	2.020000	1.880000	2.0000	+6.383%	891,748	-18.000%
2025-08-25	1.8200	1.890000	1.800100	1.8800	+1.622%	542,431	-12.766%
2025-08-22	1.8400	1.965000	1.820000	1.8500	+0.543%	1,397,905	-11.351%
2025-08-21	1.7800	1.840000	1.740000	1.8400	+2.222%	564,185	-10.870%
2025-08-20	1.7900	1.815000	1.735000	1.8000	+1.695%	474,275	-8.889%
2025-08-19	1.8900	1.905000	1.730000	1.7700	-5.348%	890,168	-7.345%
2025-08-18	1.9800	2.000000	1.865000	1.8700	-5.556%	1,375,798	-12.299%
2025-08-15	2.0000	2.090000	1.950000	1.9800	-1.000%	1,109,039	-17.172%
2025-08-14	1.9200	2.020000	1.830000	2.0000	+2.564%	1,277,781	-18.000%
2025-08-13	1.7200	1.950000	1.620300	1.9500	+8.939%	1,490,409	-15.897%
2025-08-12	1.7100	1.790000	1.705000	1.7900	+4.678%	714,535	-8.380%
2025-08-11	1.7000	1.770000	1.680000	1.7100	-1.156%	644,516	-4.094%
2025-08-08	1.8600	1.870000	1.715000	1.7300	-4.420%	658,698	-5.202%
2025-08-07	1.8900	1.920000	1.790000	1.8100	-3.723%	1,143,020	-9.392%
2025-08-06	2.0500	2.050000	1.850000	1.8800	-7.843%	1,426,409	-12.766%
2025-08-05	2.1100	2.110000	1.995000	2.0400	-2.857%	1,176,490	-19.608%
2025-08-04	2.0450	2.130000	1.940600	2.1000	+7.692%	992,278	-21.905%
2025-08-01	1.9500	1.990000	1.860000	1.9500	-3.941%	1,252,301	-15.897%
2025-07-31	2.0200	2.169200	1.992200	2.0300	-0.976%	1,449,221	-19.212%
2025-07-30	2.0300	2.140000	1.995000	2.0500	+4.592%	1,664,011	-20.000%
2025-07-29	2.2500	2.270000	1.900000	1.9600	-14.410%	3,556,846	-16.327%
2025-07-28	2.3100	2.310000	2.160000	2.2900	+0.439%	1,804,854	-28.384%
2025-07-25	2.2000	2.340000	2.170500	2.2800	-3.797%	1,755,381	-28.070%
2025-07-24	2.5400	2.550000	2.320000	2.3700	-4.435%	2,090,013	-30.802%
2025-07-23	2.3800	2.660000	2.280000	2.4800	+4.641%	3,027,500	-33.871%
2025-07-22	2.0700	2.390000	2.030000	2.3700	+14.493%	2,480,729	-30.802%
2025-07-21	2.1000	2.340000	2.050000	2.0700	+0.976%	2,558,683	-20.773%
2025-07-18	1.8700	2.130000	1.835000	2.0500	+12.022%	2,979,827	-20.000%
2025-07-17	1.8500	1.925000	1.793500	1.8300	0.000%	1,640,096	-10.383%
2025-07-16	1.6650	1.850000	1.640000	1.8300	+13.665%	1,733,980	-10.383%
2025-07-15	1.7200	1.770000	1.605000	1.6100	-5.294%	1,157,996	+1.863%
2025-07-14	1.6300	1.770000	1.622000	1.7000	+4.294%	1,626,246	-3.529%
2025-07-11	1.7100	1.715000	1.620000	1.6300	-6.322%	1,157,167	+0.613%
2025-07-10	1.7900	1.790000	1.670000	1.7400	-0.571%	1,621,029	-5.747%
2025-07-09	1.6300	1.780000	1.600000	1.7500	+9.375%	2,285,616	-6.286%
2025-07-08	1.4400	1.640000	1.425000	1.6000	+15.108%	2,573,065	+2.500%
2025-07-07	1.3600	1.410000	1.335000	1.3900	+1.460%	1,642,950	+17.986%
2025-07-03	1.3800	1.425000	1.340000	1.3700	0.000%	746,493	+19.708%
2025-07-02	1.2600	1.380000	1.240000	1.3700	+9.600%	1,515,763	+19.708%
2025-07-01	1.2600	1.320000	1.220000	1.2500	-0.794%	922,954	+31.200%
2025-06-30	1.2800	1.319900	1.250000	1.2600	0.000%	853,484	+30.159%
2025-06-27	1.3800	1.380000	1.260000	1.2600	-6.667%	12,140,690	+30.159%
2025-06-26	1.4200	1.420000	1.295000	1.3500	-4.930%	1,368,014	+21.481%
2025-06-25	1.4300	1.430000	1.344600	1.4200	+0.709%	930,515	+15.493%
2025-06-24	1.3600	1.440000	1.325000	1.4100	+6.818%	1,086,749	+16.312%
2025-06-23	1.3400	1.355000	1.201100	1.3200	-1.493%	1,319,964	+24.242%
2025-06-20	1.3300	1.365000	1.249900	1.3400	+4.688%	2,077,343	+22.388%
2025-06-18	1.1600	1.310000	1.120000	1.2800	+10.345%	1,255,656	+28.125%
2025-06-17	1.1700	1.220000	1.135000	1.1600	+3.571%	1,206,806	+41.379%
2025-06-16	1.0800	1.139900	1.040000	1.1200	+0.901%	1,076,392	+46.429%
2025-06-13	1.1300	1.160000	1.090000	1.1100	-4.310%	1,163,462	+47.748%
2025-06-12	1.2000	1.200000	1.130000	1.1600	-1.695%	886,848	+41.379%
2025-06-11	1.2400	1.265000	1.175000	1.1800	-3.279%	1,032,452	+38.983%
2025-06-10	1.3000	1.305000	1.205000	1.2200	-3.937%	1,891,577	+34.426%
2025-06-09	1.2700	1.310000	1.240000	1.2700	+0.794%	1,117,651	+29.134%
2025-06-06	1.1100	1.325000	1.110000	1.2600	+15.596%	2,030,331	+30.159%
2025-06-05	1.1400	1.140000	1.075000	1.0900	-3.540%	446,545	+50.459%
2025-06-04	1.0400	1.140000	1.020000	1.1300	+7.619%	912,873	+45.133%
2025-06-03	1.0200	1.090000	0.957300	1.0500	+7.703%	1,255,201	+56.190%
2025-06-02	1.0600	1.075000	0.960701	0.9749	-8.028%	2,428,205	+68.222%
2025-05-30	1.1400	1.155000	1.030000	1.0600	-8.621%	1,260,729	+54.717%
2025-05-29	1.1600	1.200000	1.090000	1.1600	+3.571%	1,391,008	+41.379%
2025-05-28	1.0700	1.210000	1.040000	1.1200	+2.752%	1,566,584	+46.429%
2025-05-27	1.0500	1.110000	1.025000	1.0900	+6.863%	1,235,680	+50.459%
2025-05-23	1.0500	1.090000	1.020000	1.0200	-6.849%	458,277	+60.784%
2025-05-22	1.0300	1.100000	1.000000	1.0950	+7.882%	567,364	+49.772%
2025-05-21	1.0800	1.080000	0.983500	1.0150	-7.727%	817,942	+61.576%
2025-05-20	1.0600	1.120000	1.010000	1.1000	+4.762%	1,382,297	+49.091%
2025-05-19	0.9390	1.050000	0.917900	1.0500	+11.893%	1,099,123	+56.190%
2025-05-16	0.8300	0.938700	0.820000	0.9384	+11.728%	1,195,140	+74.766%
2025-05-15	0.8000	0.839900	0.769100	0.8399	+2.564%	701,976	+95.261%
2025-05-14	0.8000	0.840000	0.770000	0.8189	+4.612%	1,178,325	+100.269%
2025-05-13	0.8223	0.822300	0.780100	0.7828	-4.315%	797,470	+109.504%
2025-05-12	0.8000	0.848700	0.790100	0.8181	+5.657%	856,433	+100.464%
2025-05-09	0.7900	0.866200	0.752100	0.7743	-1.987%	932,752	+111.804%
2025-05-08	0.7850	0.807800	0.730100	0.7900	+3.947%	554,614	+107.595%
2025-05-07	0.7581	0.767800	0.740000	0.7600	+0.756%	453,643	+115.789%
2025-05-06	0.8400	0.846451	0.750000	0.7543	-12.158%	919,157	+117.420%
2025-05-05	0.8800	0.906100	0.840200	0.8587	-2.420%	470,598	+90.986%
2025-05-02	0.8000	0.912400	0.793200	0.8800	+9.753%	1,023,621	+86.364%
2025-05-01	0.8600	0.860000	0.774300	0.8018	-5.770%	772,102	+104.540%
2025-04-30	0.8261	0.859600	0.802100	0.8509	-0.164%	786,498	+92.737%
2025-04-29	0.8152	0.860350	0.751000	0.8523	+10.444%	1,194,973	+92.421%
2025-04-28	0.7700	0.798200	0.730100	0.7717	-0.297%	3,856,047	+112.518%
2025-04-25	0.8726	0.897900	0.770000	0.7740	-11.300%	1,431,240	+111.886%
2025-04-24	0.8500	0.874800	0.830000	0.8726	+3.597%	624,270	+87.944%
2025-04-23	0.8500	0.899000	0.833700	0.8423	+0.790%	949,902	+94.705%
2025-04-22	0.8160	0.839800	0.800000	0.8357	+5.080%	917,699	+96.243%
2025-04-21	0.7600	0.865600	0.750000	0.7953	+8.204%	1,252,046	+106.211%
2025-04-17	0.7200	0.781000	0.720000	0.7350	+0.259%	997,951	+123.129%
2025-04-16	0.7644	0.780000	0.710000	0.7331	-5.904%	915,759	+123.708%
2025-04-15	0.8003	0.821800	0.760700	0.7791	-2.637%	1,061,343	+110.499%
2025-04-14	0.9000	0.919900	0.800000	0.8002	-8.475%	958,856	+104.949%
2025-04-11	0.9060	0.937800	0.811200	0.8743	+1.722%	653,298	+87.579%
2025-04-10	0.8900	0.899500	0.823300	0.8595	-4.020%	835,523	+90.809%
2025-04-09	0.8000	0.979900	0.765000	0.8955	+13.354%	1,527,266	+83.138%
2025-04-08	0.7941	0.848800	0.767800	0.7900	+4.304%	978,763	+107.595%
2025-04-07	0.7000	0.780000	0.660000	0.7574	-1.316%	1,787,325	+116.530%
2025-04-04	0.7411	0.784000	0.700800	0.7675	-2.229%	1,010,863	+113.681%
2025-04-03	0.8235	0.850050	0.781101	0.7850	-8.827%	953,795	+108.917%
2025-04-02	0.8200	0.899200	0.715500	0.8610	+2.366%	1,316,966	+90.476%
2025-04-01	0.9377	0.937700	0.836300	0.8411	-7.885%	808,256	+94.983%
2025-03-31	0.9067	0.943100	0.889000	0.9131	-2.769%	1,156,500	+79.608%
2025-03-28	0.9928	1.000000	0.925200	0.9391	-5.017%	644,457	+74.635%
2025-03-27	0.8887	1.010000	0.885000	0.9887	+12.212%	1,332,388	+65.874%
2025-03-26	0.9553	0.970000	0.880100	0.8811	-8.257%	1,244,975	+86.131%
2025-03-25	1.0400	1.040000	0.919300	0.9604	-5.843%	1,902,127	+70.762%
2025-03-24	1.0200	1.060000	1.010000	1.0200	-1.923%	600,000	+60.784%
2025-03-21	0.9998	1.050000	0.950000	1.0400	+4.010%	1,121,933	+57.692%
2025-03-20	0.9600	1.020000	0.950100	0.9999	+5.153%	591,294	+64.016%
2025-03-19	0.9611	0.987400	0.950000	0.9509	+0.063%	738,049	+72.468%
2025-03-18	1.0300	1.050000	0.950000	0.9503	-6.833%	1,377,280	+72.577%
2025-03-17	1.0500	1.050000	0.990000	1.0200	+0.990%	979,731	+60.784%
2025-03-14	1.0200	1.030000	1.000000	1.0100	+2.486%	737,129	+62.376%
2025-03-13	1.0500	1.075000	0.980100	0.9855	-7.028%	1,295,967	+66.413%
2025-03-12	1.0700	1.110000	1.030000	1.0600	-0.935%	635,269	+54.717%
2025-03-11	1.1200	1.130000	1.020000	1.0700	-3.167%	1,021,292	+53.271%
2025-03-10	1.1500	1.160000	1.070000	1.1050	-4.741%	856,218	+48.416%
2025-03-07	1.1600	1.170000	1.110000	1.1600	0.000%	552,026	+41.379%
2025-03-06	1.1500	1.160000	1.100000	1.1600	+0.870%	684,104	+41.379%
2025-03-05	1.1200	1.160000	1.080000	1.1500	+4.545%	1,057,224	+42.609%
2025-03-04	1.0500	1.135000	1.012000	1.1000	+2.804%	1,188,790	+49.091%
2025-03-03	1.1500	1.170000	1.070000	1.0700	-8.547%	1,389,394	+53.271%
2025-02-28	1.1700	1.190000	1.110000	1.1700	+0.862%	1,302,052	+40.171%
2025-02-27	1.2000	1.240000	1.160000	1.1600	-3.333%	966,180	+41.379%
2025-02-26	1.2500	1.250000	1.174500	1.2000	-3.226%	1,707,278	+36.667%
2025-02-25	1.2800	1.280000	1.200000	1.2400	-3.125%	1,122,395	+32.258%
2025-02-24	1.3000	1.360000	1.280000	1.2800	-2.290%	1,002,680	+28.125%
2025-02-21	1.4200	1.430000	1.300000	1.3100	-7.092%	779,318	+25.191%
2025-02-20	1.4200	1.420000	1.360000	1.4100	-1.399%	546,864	+16.312%
2025-02-19	1.4000	1.455000	1.370000	1.4300	+0.704%	991,089	+14.685%
2025-02-18	1.3400	1.460000	1.330000	1.4200	+5.185%	1,648,244	+15.493%
2025-02-14	1.3500	1.419500	1.320000	1.3500	+3.053%	1,178,235	+21.481%
2025-02-13	1.3000	1.320000	1.260000	1.3100	+1.550%	556,764	+25.191%

.dark-mode .B3Lcq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3Lcq5{ color: #333333; background-color: white; border: 2px solid #333333; }CRBUCaribou Biosciences, Inc. Common Stockstock NASDAQ

CRBU
Caribou Biosciences, Inc. Common Stock
stock NASDAQ