Caribou Biosciences, Inc. (CRBU) Charts

$1.12

$0.01 (0.9%)
Last update: 04:00 PM EST
Day's range
$1.04
Day's range
$1.14

5 DAY PERFORMANCE

-3.45%

1 MONTH PERFORMANCE

+19.35%

3 MONTH PERFORMANCE

+9.80%

6 MONTH PERFORMANCE

-42.27%

YEAR-TO-DATE PERFORMANCE

-29.56%

1 YEAR PERFORMANCE

-36.00%

Caribou Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $1.08 $1.12 (3.7%) $1.14 $1.04 1.08 M $103.80 M
06/13/2025 $1.13 $1.11 (-1.77%) $1.16 $1.09 1.16 M $102.87 M
06/12/2025 $1.20 $1.16 (-3.33%) $1.20 $1.13 886.85 K $107.51 M
06/11/2025 $1.24 $1.18 (-4.84%) $1.26 $1.18 1.03 M $109.36 M
06/10/2025 $1.30 $1.22 (-6.15%) $1.31 $1.21 1.89 M $113.07 M
06/09/2025 $1.27 $1.27 (0%) $1.31 $1.24 1.12 M $117.70 M
06/06/2025 $1.11 $1.26 (13.51%) $1.33 $1.11 2.03 M $116.78 M
06/05/2025 $1.14 $1.09 (-4.39%) $1.14 $1.08 446.55 K $101.02 M
06/04/2025 $1.04 $1.13 (8.65%) $1.14 $1.02 912.90 K $104.73 M
06/03/2025 $1.02 $1.05 (2.94%) $1.09 $0.96 1.26 M $97.31 M
06/02/2025 $1.06 $0.97 (-8.03%) $1.08 $0.96 2.43 M $90.35 M
05/30/2025 $1.14 $1.06 (-7.02%) $1.16 $1.03 1.26 M $98.24 M
05/29/2025 $1.16 $1.16 (0%) $1.20 $1.09 1.39 M $107.51 M
05/28/2025 $1.07 $1.12 (4.67%) $1.21 $1.04 1.57 M $103.80 M
05/27/2025 $1.05 $1.09 (3.81%) $1.11 $1.02 1.24 M $101.02 M
05/23/2025 $1.05 $1.02 (-2.86%) $1.09 $1.02 458.30 K $94.53 M
05/22/2025 $1.03 $1.10 (6.8%) $1.10 $1.00 567.40 K $101.95 M
05/21/2025 $1.08 $1.01 (-6.48%) $1.08 $0.98 817.94 K $93.61 M
05/20/2025 $1.06 $1.10 (3.77%) $1.12 $1.01 1.38 M $101.95 M
05/19/2025 $0.94 $1.05 (11.82%) $1.05 $0.92 1.10 M $97.31 M
05/16/2025 $0.83 $0.94 (13.06%) $0.94 $0.82 1.20 M $86.97 M
05/15/2025 $0.80 $0.84 (4.99%) $0.84 $0.77 701.98 K $77.84 M
05/14/2025 $0.80 $0.82 (2.36%) $0.84 $0.77 1.18 M $75.90 M
05/13/2025 $0.82 $0.78 (-4.8%) $0.82 $0.78 797.50 K $72.55 M
05/12/2025 $0.80 $0.82 (2.26%) $0.85 $0.79 856.43 K $75.82 M
05/09/2025 $0.79 $0.77 (-1.99%) $0.87 $0.75 932.80 K $71.76 M
05/08/2025 $0.79 $0.79 (0.64%) $0.81 $0.73 554.61 K $71.35 M
05/07/2025 $0.76 $0.76 (0.25%) $0.77 $0.74 453.64 K $68.64 M
05/06/2025 $0.84 $0.75 (-10.2%) $0.85 $0.75 919.20 K $68.13 M
05/05/2025 $0.88 $0.86 (-2.42%) $0.91 $0.84 470.60 K $77.56 M
05/02/2025 $0.80 $0.88 (10%) $0.91 $0.79 1.02 M $79.48 M
05/01/2025 $0.86 $0.80 (-6.77%) $0.86 $0.77 772.10 K $72.42 M
04/30/2025 $0.83 $0.85 (3%) $0.86 $0.80 786.50 K $76.85 M
04/29/2025 $0.82 $0.85 (4.55%) $0.86 $0.75 1.20 M $76.98 M
04/28/2025 $0.77 $0.77 (0.22%) $0.80 $0.73 3.86 M $69.70 M
04/25/2025 $0.87 $0.77 (-11.3%) $0.90 $0.77 1.43 M $69.91 M
04/24/2025 $0.85 $0.87 (2.66%) $0.87 $0.83 624.30 K $78.81 M
04/23/2025 $0.85 $0.84 (-0.91%) $0.90 $0.83 949.90 K $76.07 M
04/22/2025 $0.82 $0.84 (2.41%) $0.84 $0.80 917.70 K $75.48 M
04/21/2025 $0.76 $0.80 (4.64%) $0.87 $0.75 1.25 M $71.83 M
04/17/2025 $0.72 $0.74 (2.08%) $0.78 $0.72 997.95 K $66.38 M
04/16/2025 $0.76 $0.73 (-4.09%) $0.78 $0.71 915.80 K $66.21 M
04/15/2025 $0.80 $0.78 (-2.65%) $0.82 $0.76 1.06 M $70.37 M
04/14/2025 $0.90 $0.80 (-11.09%) $0.92 $0.80 958.90 K $72.27 M
04/11/2025 $0.91 $0.87 (-3.5%) $0.94 $0.81 653.30 K $78.96 M
04/10/2025 $0.89 $0.86 (-3.43%) $0.90 $0.82 835.52 K $77.63 M
04/09/2025 $0.80 $0.90 (11.94%) $0.98 $0.77 1.53 M $80.88 M
04/08/2025 $0.79 $0.79 (-0.52%) $0.85 $0.77 978.80 K $71.35 M
04/07/2025 $0.70 $0.76 (8.2%) $0.78 $0.66 1.79 M $68.41 M
04/04/2025 $0.74 $0.77 (3.56%) $0.78 $0.70 1.01 M $69.32 M
04/03/2025 $0.82 $0.79 (-4.68%) $0.85 $0.78 953.80 K $70.90 M
04/02/2025 $0.82 $0.86 (5%) $0.90 $0.72 1.32 M $77.76 M
04/01/2025 $0.94 $0.84 (-10.3%) $0.94 $0.84 808.30 K $75.97 M
03/31/2025 $0.91 $0.91 (0.71%) $0.94 $0.89 1.16 M $82.47 M
03/28/2025 $0.99 $0.94 (-5.41%) $1.00 $0.93 644.46 K $84.82 M
03/27/2025 $0.89 $0.99 (11.25%) $1.01 $0.89 1.33 M $89.30 M
03/26/2025 $0.96 $0.88 (-7.77%) $0.97 $0.88 1.25 M $79.58 M
03/25/2025 $1.04 $0.96 (-7.65%) $1.04 $0.92 1.91 M $86.74 M
03/24/2025 $1.02 $1.02 (0%) $1.06 $1.01 601.31 K $92.12 M
03/21/2025 $1.00 $1.04 (4.02%) $1.05 $0.95 1.14 M $93.93 M
03/20/2025 $0.96 $1.00 (4.16%) $1.02 $0.95 592.12 K $90.31 M
03/19/2025 $0.96 $0.95 (-1.06%) $0.99 $0.95 738.33 K $85.88 M
03/18/2025 $1.03 $0.95 (-7.74%) $1.05 $0.95 1.39 M $85.83 M
03/17/2025 $1.05 $1.02 (-2.86%) $1.05 $0.99 986.67 K $92.12 M