5 DAY PERFORMANCE
-15.04%
1 MONTH PERFORMANCE
-28.21%
3 MONTH PERFORMANCE
-47.17%
6 MONTH PERFORMANCE
-54.10%
YEAR-TO-DATE PERFORMANCE
-47.17%
1 YEAR PERFORMANCE
-83.37%
Caribou Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.94 | $0.84 (-9.94%) | $0.94 | $0.84 | 598,297 | $81.28 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 | 644,457 | $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 | 601,312 | $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 | 592,118 | $90.31 M |
| 03/19/2025 | $0.96 | $0.95 (-1.06%) | $0.99 | $0.95 | 738,325 | $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 | 986,674 | $92.12 M |
| 03/14/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 739,456 | $91.22 M |
| 03/13/2025 | $1.05 | $0.99 (-6.14%) | $1.08 | $0.98 | 1.32 M | $89.01 M |
| 03/12/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.03 | 637,900 | $95.74 M |
| 03/11/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.02 | 1.02 M | $96.64 M |
| 03/10/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.07 | 859,900 | $100.25 M |
| 03/07/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.11 | 555,647 | $104.77 M |
| 03/06/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.10 | 694,001 | $104.93 M |
| 03/05/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.08 | 1.06 M | $104.02 M |
| 03/04/2025 | $1.05 | $1.10 (4.76%) | $1.14 | $1.01 | 1.19 M | $99.50 M |
| 03/03/2025 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.07 | 1.39 M | $96.79 M |
| 02/28/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.11 | 1.31 M | $105.83 M |
| 02/27/2025 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.16 | 970,400 | $104.93 M |
| 02/26/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.17 | 1.73 M | $108.55 M |
| 02/25/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.20 | 1.13 M | $112.17 M |
| 02/24/2025 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.28 | 1.01 M | $115.78 M |
| 02/21/2025 | $1.42 | $1.31 (-7.75%) | $1.43 | $1.30 | 784,300 | $118.50 M |
| 02/20/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.36 | 547,820 | $127.54 M |
| 02/19/2025 | $1.40 | $1.43 (2.14%) | $1.46 | $1.37 | 993,439 | $129.35 M |
| 02/18/2025 | $1.34 | $1.42 (5.97%) | $1.46 | $1.33 | 1.66 M | $128.45 M |
| 02/14/2025 | $1.35 | $1.35 (0%) | $1.42 | $1.32 | 1.18 M | $122.12 M |
| 02/13/2025 | $1.30 | $1.31 (0.77%) | $1.32 | $1.26 | 560,225 | $118.50 M |
| 02/12/2025 | $1.26 | $1.29 (2.38%) | $1.30 | $1.22 | 633,970 | $116.69 M |
| 02/11/2025 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.22 | 1.75 M | $113.97 M |
| 02/10/2025 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.32 | 845,258 | $119.40 M |
| 02/07/2025 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.35 | 682,803 | $122.12 M |
| 02/06/2025 | $1.47 | $1.42 (-3.4%) | $1.49 | $1.42 | 920,500 | $128.45 M |
| 02/05/2025 | $1.40 | $1.46 (4.29%) | $1.48 | $1.38 | 999,830 | $132.07 M |
| 02/04/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.35 | 1.16 M | $126.64 M |
| 02/03/2025 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.34 | 1.51 M | $123.92 M |
| 01/31/2025 | $1.38 | $1.43 (3.62%) | $1.57 | $1.32 | 3.67 M | $129.35 M |
| 01/30/2025 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.30 | 1.68 M | $118.50 M |
| 01/29/2025 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.33 | 2.69 M | $121.21 M |
| 01/28/2025 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.40 | 1.30 M | $126.64 M |
| 01/27/2025 | $1.48 | $1.48 (0%) | $1.54 | $1.43 | 1.20 M | $133.87 M |
| 01/24/2025 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.50 | 1.05 M | $136.59 M |
| 01/23/2025 | $1.51 | $1.52 (0.66%) | $1.54 | $1.47 | 1.23 M | $137.49 M |
| 01/22/2025 | $1.52 | $1.52 (0%) | $1.55 | $1.51 | 1.12 M | $137.49 M |
| 01/21/2025 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.51 | 1.37 M | $137.49 M |
| 01/17/2025 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.52 | 1.03 M | $138.40 M |
| 01/16/2025 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.50 | 877,996 | $139.30 M |
| 01/15/2025 | $1.61 | $1.57 (-2.48%) | $1.69 | $1.54 | 1.81 M | $142.02 M |
| 01/14/2025 | $1.58 | $1.56 (-1.27%) | $1.63 | $1.54 | 1.83 M | $141.11 M |
| 01/13/2025 | $1.70 | $1.55 (-8.82%) | $1.70 | $1.50 | 2.77 M | $140.21 M |
| 01/10/2025 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.57 | 2.09 M | $148.35 M |
| 01/08/2025 | $1.85 | $1.72 (-7.03%) | $1.85 | $1.69 | 1.46 M | $155.58 M |
| 01/07/2025 | $1.92 | $1.87 (-2.6%) | $2.04 | $1.83 | 1.75 M | $169.15 M |
| 01/06/2025 | $1.78 | $1.88 (5.62%) | $1.94 | $1.75 | 2.01 M | $170.06 M |
| 01/03/2025 | $1.68 | $1.72 (2.38%) | $1.73 | $1.65 | 782,282 | $155.58 M |
| 01/02/2025 | $1.64 | $1.68 (2.44%) | $1.78 | $1.61 | 1.36 M | $151.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
