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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	1.71	1.63	1.63	1.72	1.62	1.16M
July 10, 2025	1.79	1.74	1.74	1.79	1.67	1.62M
July 09, 2025	1.63	1.75	1.75	1.78	1.6	2.29M
July 08, 2025	1.44	1.6	1.6	1.64	1.43	2.57M
July 07, 2025	1.36	1.39	1.39	1.41	1.34	1.64M
July 03, 2025	1.38	1.37	1.37	1.43	1.34	746,500
July 02, 2025	1.26	1.37	1.37	1.38	1.24	1.52M
July 01, 2025	1.26	1.25	1.25	1.32	1.22	923,000
June 30, 2025	1.28	1.26	1.26	1.32	1.25	853,484
June 27, 2025	1.38	1.26	1.26	1.38	1.26	12.14M
June 26, 2025	1.42	1.35	1.35	1.42	1.3	1.37M
June 25, 2025	1.43	1.42	1.42	1.43	1.34	930,515
June 24, 2025	1.36	1.41	1.41	1.44	1.33	1.09M
June 23, 2025	1.34	1.32	1.32	1.36	1.2	1.32M
June 20, 2025	1.33	1.34	1.34	1.37	1.25	2.08M
June 18, 2025	1.16	1.28	1.28	1.31	1.12	1.26M
June 17, 2025	1.17	1.16	1.16	1.22	1.14	1.21M
June 16, 2025	1.08	1.12	1.12	1.14	1.04	1.08M
June 13, 2025	1.13	1.11	1.11	1.16	1.09	1.16M
June 12, 2025	1.2	1.16	1.16	1.2	1.13	886,848
June 11, 2025	1.24	1.18	1.18	1.26	1.18	1.03M
June 10, 2025	1.3	1.22	1.22	1.31	1.21	1.89M
June 09, 2025	1.27	1.27	1.27	1.31	1.24	1.12M
June 06, 2025	1.11	1.26	1.26	1.33	1.11	2.03M
June 05, 2025	1.14	1.09	1.09	1.14	1.08	446,545
June 04, 2025	1.04	1.13	1.13	1.14	1.02	912,900
June 03, 2025	1.02	1.05	1.05	1.09	0.96	1.26M
June 02, 2025	1.06	0.97	0.97	1.08	0.96	2.43M
May 30, 2025	1.14	1.06	1.06	1.16	1.03	1.26M
May 29, 2025	1.16	1.16	1.16	1.2	1.09	1.39M
May 28, 2025	1.07	1.12	1.12	1.21	1.04	1.57M
May 27, 2025	1.05	1.09	1.09	1.11	1.02	1.24M
May 23, 2025	1.05	1.02	1.02	1.09	1.02	458,300
May 22, 2025	1.03	1.1	1.1	1.1	1	567,400
May 21, 2025	1.08	1.01	1.01	1.08	0.98	810,175
May 20, 2025	1.06	1.1	1.1	1.12	1.01	1.38M
May 19, 2025	0.94	1.05	1.05	1.05	0.92	1.1M
May 16, 2025	0.83	0.94	0.94	0.94	0.82	1.2M
May 15, 2025	0.8	0.84	0.84	0.84	0.77	701,976
May 14, 2025	0.8	0.82	0.82	0.84	0.77	1.18M
May 13, 2025	0.82	0.78	0.78	0.82	0.78	797,500
May 12, 2025	0.8	0.82	0.82	0.85	0.79	856,433
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

Caribou Biosciences, Inc. (CRBU) NASDAQ