Caribou Biosciences, Inc. (CRBU) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CRBU Historical Return
If you invested $1000 in Caribou Biosciences, Inc. (CRBU) since IPO date, it would be worth $77.82 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $56.93, while $1000 invested 1 year ago would be worth $561.95. This corresponds to total returns of -92.22%, -94.31%, -43.81%, respectively, with annualized returns of -38.83%, -43.61%, -43.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CRBU Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1.28 | 1.27 | 1.27 | 1.29 | 1.25 | 844,760 |
| September 29, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 636,359 |
| September 28, 2026 | 1.25 | 1.23 | 1.23 | 1.26 | 1.22 | 818,594 |
| September 25, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.22 | 900,966 |
| September 24, 2026 | 1.29 | 1.25 | 1.25 | 1.29 | 1.25 | 977,207 |
| September 23, 2026 | 1.34 | 1.29 | 1.29 | 1.36 | 1.29 | 699,589 |
| September 22, 2026 | 1.32 | 1.34 | 1.34 | 1.35 | 1.32 | 1.21M |
| September 21, 2026 | 1.33 | 1.3 | 1.3 | 1.35 | 1.29 | 738,243 |
| September 18, 2026 | 1.33 | 1.3 | 1.3 | 1.34 | 1.3 | 1.84M |
| September 17, 2026 | 1.27 | 1.31 | 1.31 | 1.33 | 1.26 | 1.24M |
| September 16, 2026 | 1.28 | 1.25 | 1.25 | 1.29 | 1.25 | 968,623 |
| September 15, 2026 | 1.31 | 1.27 | 1.27 | 1.31 | 1.25 | 1.69M |
| September 11, 2026 | 1.4 | 1.27 | 1.27 | 1.4 | 1.26 | 2.42M |
| September 10, 2026 | 1.43 | 1.37 | 1.37 | 1.44 | 1.35 | 1.26M |
| September 09, 2026 | 1.54 | 1.44 | 1.44 | 1.54 | 1.44 | 1.77M |
| September 08, 2026 | 1.57 | 1.54 | 1.54 | 1.58 | 1.54 | 708,338 |
| September 04, 2026 | 1.57 | 1.57 | 1.57 | 1.6 | 1.55 | 1.32M |
| September 03, 2026 | 1.61 | 1.57 | 1.57 | 1.61 | 1.53 | 0 |
| September 02, 2026 | 1.55 | 1.6 | 1.6 | 1.63 | 1.55 | 770,456 |
| September 01, 2026 | 1.53 | 1.55 | 1.55 | 1.59 | 1.52 | 756,159 |
| August 31, 2026 | 1.61 | 1.54 | 1.54 | 1.63 | 1.53 | 1.01M |
| August 28, 2026 | 1.66 | 1.62 | 1.62 | 1.67 | 1.6 | 666,306 |
| August 27, 2026 | 1.67 | 1.66 | 1.66 | 1.69 | 1.64 | 900,892 |
| August 26, 2026 | 1.75 | 1.65 | 1.65 | 1.75 | 1.64 | 836,122 |
| August 25, 2026 | 1.65 | 1.76 | 1.76 | 1.76 | 1.65 | 1.38M |
| August 24, 2026 | 1.68 | 1.64 | 1.64 | 1.69 | 1.61 | 761,409 |
| August 21, 2026 | 1.64 | 1.66 | 1.66 | 1.69 | 1.62 | 1.15M |
| August 20, 2026 | 1.64 | 1.61 | 1.61 | 1.65 | 1.58 | 892,523 |
| August 19, 2026 | 1.6 | 1.64 | 1.64 | 1.66 | 1.58 | 0 |
| August 18, 2026 | 1.56 | 1.56 | 1.56 | 1.58 | 1.53 | 557,038 |
| August 17, 2026 | 1.57 | 1.57 | 1.57 | 1.59 | 1.55 | 951,467 |
| August 14, 2026 | 1.61 | 1.58 | 1.58 | 1.61 | 1.52 | 1.18M |
| August 13, 2026 | 1.72 | 1.61 | 1.61 | 1.72 | 1.6 | 0 |
| August 12, 2026 | 1.69 | 1.7 | 1.7 | 1.7 | 1.66 | 0 |
| August 11, 2026 | 1.69 | 1.69 | 1.69 | 1.71 | 1.66 | 0 |
| August 10, 2026 | 1.65 | 1.66 | 1.66 | 1.68 | 1.63 | 757,991 |
| August 07, 2026 | 1.65 | 1.65 | 1.65 | 1.67 | 1.63 | 0 |
| August 06, 2026 | 1.61 | 1.64 | 1.64 | 1.68 | 1.59 | 1.06M |
| August 05, 2026 | 1.59 | 1.61 | 1.61 | 1.66 | 1.58 | 1.1M |
| August 04, 2026 | 1.5 | 1.57 | 1.57 | 1.58 | 1.5 | 1.34M |
| August 03, 2026 | 1.47 | 1.5 | 1.5 | 1.5 | 1.43 | 1.39M |
| July 31, 2026 | 1.53 | 1.46 | 1.46 | 1.53 | 1.43 | 1.13M |
| July 30, 2026 | 1.48 | 1.51 | 1.51 | 1.53 | 1.45 | 916,052 |
| July 29, 2026 | 1.5 | 1.47 | 1.47 | 1.51 | 1.44 | 1.3M |
| July 28, 2026 | 1.6 | 1.49 | 1.49 | 1.6 | 1.47 | 1.96M |
| July 27, 2026 | 1.6 | 1.59 | 1.59 | 1.65 | 1.58 | 731,488 |
| July 23, 2026 | 1.62 | 1.63 | 1.63 | 1.65 | 1.6 | 824,356 |
| July 22, 2026 | 1.65 | 1.66 | 1.66 | 1.67 | 1.63 | 1.02M |
| July 21, 2026 | 1.61 | 1.65 | 1.65 | 1.73 | 1.59 | 1.61M |
| July 20, 2026 | 1.64 | 1.62 | 1.62 | 1.67 | 1.59 | 1.15M |
| July 17, 2026 | 1.62 | 1.65 | 1.65 | 1.69 | 1.6 | 1.45M |
| July 16, 2026 | 1.7 | 1.66 | 1.66 | 1.72 | 1.64 | 1.84M |
| July 15, 2026 | 1.76 | 1.73 | 1.73 | 1.76 | 1.71 | 1.21M |
| July 14, 2026 | 1.82 | 1.75 | 1.75 | 1.84 | 1.75 | 3.96M |
| July 13, 2026 | 1.91 | 1.8 | 1.8 | 1.91 | 1.76 | 1.95M |
| July 10, 2026 | 1.92 | 1.93 | 1.93 | 1.93 | 1.76 | 3.47M |
| July 09, 2026 | 1.93 | 1.94 | 1.94 | 1.99 | 1.84 | 2.21M |
| July 08, 2026 | 1.88 | 1.94 | 1.94 | 2.11 | 1.85 | 3.91M |
| July 07, 2026 | 1.84 | 1.92 | 1.92 | 1.93 | 1.75 | 2.35M |
| July 06, 2026 | 1.83 | 1.83 | 1.83 | 1.85 | 1.8 | 1.09M |
AD
