NASDAQ : CRBU
Caribou Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.445 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 47.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Caribou Biosciences, Inc. (CRBU) closed at 0.4399 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4346 | 0.4498 | 0.41 | 0.4399 | 3,159,577 | +3.95% |
| 2026-10-30 | 0.445 | 0.4453 | 0.4135 | 0.4232 | 2,306,245 | -4.90% |
| 2026-10-29 | 0.4871 | 0.4995 | 0.4448 | 0.445 | 2,837,730 | -9.07% |
| 2026-10-28 | 0.4687 | 0.4915 | 0.4607 | 0.4894 | 1,055,263 | +6.23% |
| 2026-10-27 | 0.4872 | 0.4948 | 0.4553 | 0.4607 | 2,368,163 | -6.40% |
| 2026-10-26 | 0.5328 | 0.5359 | 0.4909 | 0.4922 | 1,934,476 | -7.62% |
| 2026-10-23 | 0.5499 | 0.5768 | 0.5328 | 0.5328 | 2,155,513 | -4.86% |
| 2026-10-22 | 0.528 | 0.5641 | 0.5207 | 0.56 | 2,784,450 | +2.87% |
| 2026-10-21 | 0.5199 | 0.55 | 0.5116 | 0.5444 | 2,264,019 | +4.89% |
| 2026-10-20 | 0.4694 | 0.5254 | 0.4625 | 0.519 | 3,411,959 | +11.85% |
| 2026-10-19 | 0.4644 | 0.478 | 0.4594 | 0.464 | 3,801,304 | -1.26% |
| 2026-10-16 | 0.47 | 0.4781 | 0.4491 | 0.4699 | 2,945,171 | +1.12% |
| 2026-10-15 | 0.46 | 0.4767 | 0.4465 | 0.4647 | 2,881,415 | +1.00% |
| 2026-10-14 | 0.4772 | 0.4842 | 0.4448 | 0.4601 | 3,709,542 | -2.11% |
| 2026-10-13 | 0.482 | 0.495 | 0.45 | 0.47 | 4,546,001 | -5.41% |
| 2026-10-12 | 0.452 | 0.5069 | 0.4449 | 0.4969 | 5,264,111 | +7.97% |
| 2026-10-09 | 0.46 | 0.5194 | 0.4425 | 0.4602 | 9,738,162 | -4.36% |
| 2026-10-08 | 0.5938 | 0.5968 | 0.4503 | 0.4812 | 19,343,998 | -22.06% |
| 2026-10-07 | 0.636 | 0.67 | 0.546 | 0.6174 | 37,509,909 | -45.60% |
| 2026-10-06 | 1.19 | 1.215 | 1.13 | 1.135 | 5,939,336 | -4.62% |
| 2026-10-05 | 1.22 | 1.24 | 1.17 | 1.19 | 1,546,867 | -2.46% |
| 2026-10-02 | 1.24 | 1.24 | 1.215 | 1.22 | 866,573 | +0.00% |
| 2026-10-01 | 1.27 | 1.285 | 1.22 | 1.22 | 687,396 | -3.94% |
| 2026-09-30 | 1.278 | 1.285 | 1.25 | 1.27 | 845,066 | +2.42% |
| 2026-09-29 | 1.25 | 1.265 | 1.22 | 1.24 | 637,084 | +0.81% |
| 2026-09-28 | 1.25 | 1.26 | 1.22 | 1.23 | 818,632 | -0.81% |
| 2026-09-25 | 1.25 | 1.27 | 1.22 | 1.24 | 901,267 | -0.80% |
| 2026-09-24 | 1.29 | 1.29 | 1.25 | 1.25 | 978,905 | -3.10% |
| 2026-09-23 | 1.34 | 1.36 | 1.29 | 1.29 | 700,029 | -3.73% |
| 2026-09-22 | 1.32 | 1.36 | 1.31 | 1.34 | 1,217,330 | +3.08% |
| 2026-09-21 | 1.31 | 1.35 | 1.29 | 1.3 | 753,310 | +0.00% |
| 2026-09-18 | 1.33 | 1.34 | 1.3 | 1.3 | 1,853,974 | -0.76% |
| 2026-09-17 | 1.27 | 1.33 | 1.26 | 1.31 | 1,257,062 | +4.80% |
| 2026-09-16 | 1.28 | 1.29 | 1.25 | 1.25 | 969,353 | -1.57% |
| 2026-09-15 | 1.31 | 1.31 | 1.25 | 1.27 | 1,692,439 | -1.55% |
| 2026-09-14 | 1.275 | 1.33 | 1.25 | 1.29 | 1,685,847 | +1.57% |
| 2026-09-11 | 1.38 | 1.4 | 1.26 | 1.27 | 2,433,878 | -7.30% |
| 2026-09-10 | 1.43 | 1.44 | 1.35 | 1.37 | 1,261,006 | -4.86% |
| 2026-09-09 | 1.54 | 1.54 | 1.44 | 1.44 | 1,768,265 | -6.49% |
| 2026-09-08 | 1.57 | 1.58 | 1.54 | 1.54 | 717,627 | -1.91% |
| 2026-09-04 | 1.57 | 1.6 | 1.55 | 1.57 | 1,329,447 | +0.00% |
| 2026-09-03 | 1.61 | 1.61 | 1.533 | 1.57 | 1,349,959 | -1.88% |
| 2026-09-02 | 1.55 | 1.625 | 1.55 | 1.6 | 770,671 | +3.23% |
| 2026-09-01 | 1.53 | 1.59 | 1.519 | 1.55 | 756,279 | +0.65% |
| 2026-08-31 | 1.61 | 1.63 | 1.525 | 1.54 | 1,010,331 | -4.94% |
| 2026-08-28 | 1.66 | 1.67 | 1.6 | 1.62 | 666,589 | -2.41% |
| 2026-08-27 | 1.67 | 1.69 | 1.64 | 1.66 | 901,154 | +0.61% |
| 2026-08-26 | 1.75 | 1.75 | 1.64 | 1.65 | 841,305 | -6.25% |
| 2026-08-25 | 1.65 | 1.76 | 1.65 | 1.76 | 1,380,392 | +7.32% |
| 2026-08-24 | 1.68 | 1.69 | 1.61 | 1.64 | 762,660 | -1.20% |
| 2026-08-21 | 1.64 | 1.69 | 1.615 | 1.66 | 1,162,457 | +3.11% |
| 2026-08-20 | 1.64 | 1.65 | 1.58 | 1.61 | 892,576 | -1.83% |
| 2026-08-19 | 1.6 | 1.66 | 1.58 | 1.64 | 1,569,682 | +5.13% |
| 2026-08-18 | 1.56 | 1.58 | 1.525 | 1.56 | 557,675 | -0.64% |
| 2026-08-17 | 1.57 | 1.59 | 1.55 | 1.57 | 952,143 | -0.63% |
| 2026-08-14 | 1.61 | 1.61 | 1.52 | 1.58 | 1,188,579 | -1.86% |
| 2026-08-13 | 1.72 | 1.72 | 1.6 | 1.61 | 1,143,264 | -5.29% |
| 2026-08-12 | 1.69 | 1.71 | 1.66 | 1.7 | 717,444 | +0.59% |
| 2026-08-11 | 1.68 | 1.71 | 1.65 | 1.69 | 995,207 | +1.81% |
| 2026-08-10 | 1.65 | 1.676 | 1.63 | 1.66 | 760,169 | +0.61% |
| 2026-08-07 | 1.65 | 1.67 | 1.625 | 1.65 | 806,039 | +0.61% |
| 2026-08-06 | 1.61 | 1.68 | 1.59 | 1.64 | 1,059,396 | +1.86% |
| 2026-08-05 | 1.59 | 1.66 | 1.58 | 1.61 | 1,115,904 | +2.55% |
| 2026-08-04 | 1.5 | 1.58 | 1.5 | 1.57 | 1,335,856 | +4.67% |
| 2026-08-03 | 1.47 | 1.5 | 1.425 | 1.5 | 1,391,398 | +2.74% |
| 2026-07-31 | 1.53 | 1.53 | 1.43 | 1.46 | 1,127,984 | -3.31% |
| 2026-07-30 | 1.48 | 1.525 | 1.45 | 1.51 | 916,460 | +2.72% |
| 2026-07-29 | 1.5 | 1.51 | 1.44 | 1.47 | 1,300,486 | -1.34% |
| 2026-07-28 | 1.6 | 1.6 | 1.47 | 1.49 | 1,961,540 | -6.29% |
| 2026-07-27 | 1.6 | 1.65 | 1.58 | 1.59 | 731,615 | +1.27% |
| 2026-07-24 | 1.62 | 1.64 | 1.57 | 1.57 | 946,833 | -3.68% |
| 2026-07-23 | 1.62 | 1.65 | 1.6 | 1.63 | 824,433 | -1.81% |
| 2026-07-22 | 1.65 | 1.67 | 1.63 | 1.66 | 1,019,859 | +0.61% |
| 2026-07-21 | 1.61 | 1.725 | 1.59 | 1.65 | 1,607,357 | +1.85% |
| 2026-07-20 | 1.64 | 1.67 | 1.59 | 1.62 | 1,150,446 | -1.82% |
| 2026-07-17 | 1.62 | 1.69 | 1.6 | 1.65 | 1,447,861 | -0.60% |
| 2026-07-16 | 1.7 | 1.72 | 1.64 | 1.66 | 1,843,194 | -4.05% |
| 2026-07-15 | 1.76 | 1.77 | 1.705 | 1.73 | 1,215,025 | -1.14% |
| 2026-07-14 | 1.815 | 1.835 | 1.745 | 1.75 | 3,961,253 | -2.78% |
| 2026-07-13 | 1.91 | 1.91 | 1.76 | 1.8 | 1,954,841 | -6.49% |
| 2026-07-10 | 1.92 | 1.93 | 1.755 | 1.925 | 3,477,068 | -0.77% |
| 2026-07-09 | 1.93 | 1.99 | 1.84 | 1.94 | 2,207,400 | +0.00% |
| 2026-07-08 | 1.88 | 2.11 | 1.85 | 1.94 | 3,910,907 | +1.04% |
| 2026-07-07 | 1.84 | 1.925 | 1.75 | 1.92 | 2,347,654 | +4.92% |
| 2026-07-06 | 1.83 | 1.85 | 1.8 | 1.83 | 1,092,049 | +0.55% |
| 2026-07-02 | 1.77 | 1.92 | 1.77 | 1.82 | 1,868,938 | +3.41% |
| 2026-07-01 | 1.76 | 1.785 | 1.725 | 1.76 | 1,696,835 | +0.00% |
| 2026-06-30 | 1.81 | 1.815 | 1.73 | 1.76 | 1,417,035 | -0.56% |
| 2026-06-29 | 1.7 | 1.825 | 1.67 | 1.77 | 2,810,336 | +5.36% |
| 2026-06-26 | 1.57 | 1.73 | 1.56 | 1.68 | 13,887,977 | +7.01% |
| 2026-06-25 | 1.68 | 1.69 | 1.56 | 1.57 | 1,641,722 | -5.42% |
| 2026-06-24 | 1.67 | 1.705 | 1.625 | 1.66 | 1,801,142 | +0.00% |
| 2026-06-23 | 1.62 | 1.72 | 1.62 | 1.66 | 2,098,538 | +1.22% |
| 2026-06-22 | 1.63 | 1.7 | 1.62 | 1.64 | 1,771,515 | +0.00% |
| 2026-06-18 | 1.66 | 1.7 | 1.57 | 1.64 | 2,539,772 | +0.00% |
| 2026-06-17 | 1.66 | 1.78 | 1.63 | 1.64 | 1,737,019 | -2.96% |
| 2026-06-16 | 1.66 | 1.73 | 1.63 | 1.69 | 2,087,763 | +1.81% |
| 2026-06-15 | 1.61 | 1.69 | 1.61 | 1.66 | 1,707,645 | +4.08% |
| 2026-06-12 | 1.74 | 1.766 | 1.59 | 1.595 | 2,301,205 | -3.92% |
| 2026-06-11 | 1.8 | 1.825 | 1.61 | 1.66 | 2,704,756 | -7.26% |
| 2026-06-10 | 1.83 | 1.88 | 1.77 | 1.79 | 967,767 | -2.72% |
| 2026-06-09 | 1.85 | 1.92 | 1.78 | 1.84 | 1,632,275 | +0.00% |
| 2026-06-08 | 1.97 | 1.97 | 1.83 | 1.84 | 1,656,008 | -4.17% |
| 2026-06-05 | 2.06 | 2.06 | 1.91 | 1.92 | 1,677,247 | -7.02% |
| 2026-06-04 | 2.01 | 2.15 | 2.01 | 2.065 | 1,745,539 | +3.25% |
| 2026-06-03 | 2.29 | 2.3 | 2 | 2 | 2,141,719 | -13.79% |
| 2026-06-02 | 2.45 | 2.45 | 2.29 | 2.32 | 1,738,579 | -4.53% |
| 2026-06-01 | 2.36 | 2.49 | 2.31 | 2.43 | 1,966,686 | +2.97% |
| 2026-05-29 | 2.33 | 2.4 | 2.27 | 2.36 | 1,394,446 | +2.16% |
| 2026-05-28 | 2.3 | 2.365 | 2.25 | 2.31 | 1,539,814 | +0.00% |
| 2026-05-27 | 2.18 | 2.405 | 2.14 | 2.31 | 3,737,500 | +6.94% |
| 2026-05-26 | 2.1 | 2.25 | 2.085 | 2.16 | 1,947,062 | +2.86% |
| 2026-05-22 | 2 | 2.12 | 1.972 | 2.1 | 1,396,555 | +5.53% |
| 2026-05-21 | 1.95 | 2.015 | 1.88 | 1.99 | 1,368,310 | -0.50% |
| 2026-05-20 | 1.98 | 2.04 | 1.965 | 2 | 1,709,882 | +1.52% |
| 2026-05-19 | 2.05 | 2.105 | 1.945 | 1.97 | 1,801,746 | -4.83% |
| 2026-05-18 | 2.16 | 2.279 | 1.98 | 2.07 | 2,047,858 | -3.27% |
| 2026-05-15 | 2.13 | 2.19 | 2.09 | 2.14 | 1,923,805 | +0.00% |
| 2026-05-14 | 2.13 | 2.32 | 1.99 | 2.14 | 3,446,874 | +0.94% |
| 2026-05-13 | 2.03 | 2.15 | 1.995 | 2.12 | 1,670,966 | +4.43% |