Caribou Biosciences, Inc. - CRBU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.79	0.77	0.77	0.87	0.75	931,293
May 08, 2025	0.79	0.79	0.79	0.81	0.73	554,614
May 07, 2025	0.76	0.76	0.76	0.77	0.74	452,417
May 06, 2025	0.84	0.75	0.75	0.85	0.75	919,200
May 05, 2025	0.88	0.86	0.86	0.91	0.84	470,600
May 02, 2025	0.8	0.88	0.88	0.91	0.79	1.02M
May 01, 2025	0.86	0.8	0.8	0.86	0.77	772,102
April 30, 2025	0.83	0.85	0.85	0.86	0.8	786,498
April 29, 2025	0.82	0.85	0.85	0.86	0.75	1.2M
April 28, 2025	0.77	0.77	0.77	0.8	0.73	3.86M
April 25, 2025	0.87	0.77	0.77	0.9	0.77	1.41M
April 24, 2025	0.85	0.87	0.87	0.87	0.83	624,300
April 23, 2025	0.85	0.84	0.84	0.9	0.83	949,902
April 22, 2025	0.82	0.84	0.84	0.84	0.8	917,700
April 21, 2025	0.76	0.8	0.8	0.87	0.75	1.25M
April 17, 2025	0.72	0.74	0.74	0.78	0.72	997,951
April 16, 2025	0.76	0.73	0.73	0.78	0.71	915,800
April 15, 2025	0.8	0.78	0.78	0.82	0.76	1.06M
April 14, 2025	0.9	0.8	0.8	0.92	0.8	958,900
April 11, 2025	0.91	0.87	0.87	0.94	0.81	653,298
April 10, 2025	0.89	0.86	0.86	0.9	0.82	835,523
April 09, 2025	0.8	0.9	0.9	0.98	0.77	1.53M
April 08, 2025	0.79	0.79	0.79	0.85	0.77	978,800
April 07, 2025	0.7	0.76	0.76	0.78	0.66	1.79M
April 04, 2025	0.74	0.77	0.77	0.78	0.7	1.01M
April 03, 2025	0.82	0.79	0.79	0.85	0.78	953,800
April 02, 2025	0.82	0.86	0.86	0.9	0.72	1.32M
April 01, 2025	0.94	0.84	0.84	0.94	0.84	808,256
March 31, 2025	0.91	0.91	0.91	0.94	0.89	1.16M
March 28, 2025	0.99	0.94	0.94	1	0.93	644,457
March 27, 2025	0.89	0.99	0.99	1.01	0.89	1.33M
March 26, 2025	0.96	0.88	0.88	0.97	0.88	1.25M
March 25, 2025	1.04	0.96	0.96	1.04	0.92	1.91M
March 24, 2025	1.02	1.02	1.02	1.06	1.01	601,312
March 21, 2025	1	1.04	1.04	1.05	0.95	1.14M
March 20, 2025	0.96	1	1	1.02	0.95	592,118
March 19, 2025	0.96	0.95	0.95	0.99	0.95	733,030
March 18, 2025	1.03	0.95	0.95	1.05	0.95	1.39M
March 17, 2025	1.05	1.02	1.02	1.05	0.99	986,674
March 14, 2025	1.02	1.01	1.01	1.03	1	738,272
March 13, 2025	1.05	0.99	0.99	1.08	0.98	1.32M
March 12, 2025	1.07	1.06	1.06	1.11	1.03	636,983
March 11, 2025	1.12	1.07	1.07	1.13	1.02	1.02M
March 10, 2025	1.15	1.11	1.11	1.16	1.07	859,900
March 07, 2025	1.16	1.16	1.16	1.17	1.11	555,647
March 06, 2025	1.15	1.16	1.16	1.16	1.1	694,001
March 05, 2025	1.12	1.15	1.15	1.16	1.08	1.06M
March 04, 2025	1.05	1.1	1.1	1.14	1.01	1.19M
March 03, 2025	1.15	1.07	1.07	1.17	1.07	1.39M
February 28, 2025	1.17	1.17	1.17	1.19	1.11	1.3M
February 27, 2025	1.2	1.16	1.16	1.24	1.16	970,400
February 26, 2025	1.25	1.2	1.2	1.25	1.17	1.73M
February 25, 2025	1.28	1.24	1.24	1.28	1.2	1.13M
February 24, 2025	1.3	1.28	1.28	1.36	1.28	1.01M
February 21, 2025	1.42	1.31	1.31	1.43	1.3	782,508
February 20, 2025	1.42	1.41	1.41	1.42	1.36	547,820
February 19, 2025	1.4	1.43	1.43	1.46	1.37	993,439
February 18, 2025	1.34	1.42	1.42	1.46	1.33	1.66M
February 14, 2025	1.35	1.35	1.35	1.42	1.32	1.18M
February 13, 2025	1.3	1.31	1.31	1.32	1.26	560,225

Caribou Biosciences, Inc. (CRBU) NASDAQ