-
5 DAY PERFORMANCE
-12.63% -
1 MONTH PERFORMANCE
-14.36% -
3 MONTH PERFORMANCE
-11.28% -
6 MONTH PERFORMANCE
-76.68% -
YEAR-TO-DATE PERFORMANCE
-69.81% -
1 YEAR PERFORMANCE
-69.97%
Caribou Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $1.83 | $1.72 (-6.01%) | $1.86 | $1.63 | 2.63 M | $155.39 M |
| 09/05/2024 | $1.92 | $1.83 (-4.69%) | $1.96 | $1.83 | 1.89 M | $165.32 M |
| 09/04/2024 | $1.97 | $1.90 (-3.55%) | $2.04 | $1.89 | 1.03 M | $171.65 M |
| 09/03/2024 | $2.17 | $1.98 (-8.76%) | $2.24 | $1.94 | 1.25 M | $178.88 M |
| 08/30/2024 | $2.12 | $2.16 (1.89%) | $2.17 | $2.07 | 570,725 | $195.14 M |
| 08/29/2024 | $2.12 | $2.11 (-0.47%) | $2.19 | $2.10 | 822,929 | $190.62 M |
| 08/28/2024 | $2.13 | $2.09 (-1.88%) | $2.16 | $2.05 | 437,800 | $188.81 M |
| 08/27/2024 | $2.20 | $2.16 (-1.82%) | $2.22 | $2.11 | 559,432 | $195.14 M |
| 08/26/2024 | $2.23 | $2.21 (-0.9%) | $2.26 | $2.17 | 838,200 | $199.65 M |
| 08/23/2024 | $2.10 | $2.21 (5.24%) | $2.31 | $2.10 | 1.07 M | $199.65 M |
| 08/22/2024 | $2.24 | $2.09 (-6.7%) | $2.24 | $2.08 | 406,099 | $188.81 M |
| 08/21/2024 | $2.18 | $2.23 (2.29%) | $2.27 | $2.15 | 894,818 | $201.46 M |
| 08/20/2024 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.08 | 746,098 | $192.43 M |
| 08/19/2024 | $2.06 | $2.18 (5.83%) | $2.19 | $2.05 | 560,739 | $196.94 M |
| 08/16/2024 | $2.07 | $2.09 (0.97%) | $2.14 | $2.02 | 633,331 | $188.81 M |
| 08/15/2024 | $1.96 | $2.08 (6.12%) | $2.11 | $1.92 | 941,400 | $187.91 M |
| 08/14/2024 | $1.85 | $1.90 (2.7%) | $1.91 | $1.80 | 1.50 M | $171.65 M |
| 08/13/2024 | $1.85 | $1.86 (0.54%) | $1.90 | $1.81 | 974,219 | $168.03 M |
| 08/12/2024 | $1.94 | $1.85 (-4.64%) | $1.96 | $1.85 | 823,210 | $167.13 M |
| 08/09/2024 | $2.02 | $1.94 (-3.96%) | $2.07 | $1.92 | 844,000 | $175.26 M |
| 08/08/2024 | $1.97 | $2.02 (2.54%) | $2.04 | $1.90 | 918,000 | $182.49 M |
| 08/07/2024 | $2.03 | $1.90 (-6.4%) | $2.25 | $1.87 | 1.61 M | $171.65 M |
| 08/06/2024 | $2.03 | $1.96 (-3.45%) | $2.05 | $1.91 | 964,522 | $177.07 M |
| 08/05/2024 | $1.91 | $1.96 (2.62%) | $2.01 | $1.91 | 1.27 M | $177.07 M |
| 08/02/2024 | $2.11 | $2.13 (0.95%) | $2.19 | $2.07 | 927,079 | $190.22 M |
| 08/01/2024 | $2.32 | $2.24 (-3.45%) | $2.36 | $2.06 | 1.19 M | $200.04 M |
| 07/31/2024 | $2.33 | $2.32 (-0.43%) | $2.46 | $2.23 | 1.54 M | $207.18 M |
| 07/30/2024 | $2.40 | $2.30 (-4.17%) | $2.46 | $2.28 | 748,700 | $205.40 M |
| 07/29/2024 | $2.55 | $2.36 (-7.45%) | $2.55 | $2.33 | 1.10 M | $210.75 M |
| 07/26/2024 | $2.50 | $2.49 (-0.4%) | $2.58 | $2.44 | 1.14 M | $222.36 M |
| 07/25/2024 | $2.28 | $2.44 (7.02%) | $2.47 | $2.23 | 1.07 M | $217.90 M |
| 07/24/2024 | $2.38 | $2.26 (-5.04%) | $2.49 | $2.25 | 1.57 M | $201.82 M |
| 07/23/2024 | $2.31 | $2.40 (3.9%) | $2.44 | $2.22 | 1.60 M | $214.33 M |
| 07/22/2024 | $2.30 | $2.32 (0.87%) | $2.33 | $2.18 | 2.35 M | $207.18 M |
| 07/19/2024 | $2.37 | $2.30 (-2.95%) | $2.41 | $2.24 | 1.16 M | $205.40 M |
| 07/18/2024 | $2.67 | $2.40 (-10.11%) | $2.71 | $2.32 | 2.65 M | $214.33 M |
| 07/17/2024 | $2.64 | $2.64 (0%) | $2.69 | $2.41 | 3.64 M | $235.76 M |
| 07/16/2024 | $2.17 | $2.73 (25.81%) | $2.75 | $2.08 | 10.21 M | $243.80 M |
| 07/15/2024 | $2.05 | $2.13 (3.9%) | $2.15 | $1.97 | 2.48 M | $190.22 M |
| 07/12/2024 | $1.94 | $2.02 (4.12%) | $2.07 | $1.92 | 2.60 M | $180.39 M |
| 07/11/2024 | $1.74 | $1.88 (8.05%) | $1.88 | $1.74 | 2.11 M | $167.89 M |
| 07/10/2024 | $1.60 | $1.70 (6.25%) | $1.75 | $1.60 | 1.93 M | $151.81 M |
| 07/09/2024 | $1.53 | $1.62 (5.88%) | $1.62 | $1.50 | 1.67 M | $144.67 M |
| 07/08/2024 | $1.60 | $1.56 (-2.5%) | $1.66 | $1.54 | 1.80 M | $139.31 M |
| 07/05/2024 | $1.60 | $1.60 (0%) | $1.61 | $1.50 | 2.08 M | $142.88 M |
| 07/03/2024 | $1.60 | $1.60 (0%) | $1.65 | $1.55 | 944,341 | $142.88 M |
| 07/02/2024 | $1.60 | $1.60 (0%) | $1.64 | $1.54 | 1.67 M | $142.88 M |
| 07/01/2024 | $1.66 | $1.59 (-4.22%) | $1.71 | $1.58 | 1.28 M | $141.99 M |
| 06/28/2024 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.57 | 3.15 M | $146.46 M |
| 06/27/2024 | $1.62 | $1.68 (3.7%) | $1.73 | $1.57 | 2.06 M | $150.03 M |
| 06/26/2024 | $1.76 | $1.62 (-7.95%) | $1.79 | $1.62 | 1.80 M | $144.67 M |
| 06/25/2024 | $1.86 | $1.76 (-5.38%) | $1.87 | $1.73 | 1.50 M | $157.17 M |
| 06/24/2024 | $1.72 | $1.87 (8.72%) | $1.90 | $1.72 | 2.75 M | $167.00 M |
| 06/21/2024 | $1.73 | $1.72 (-0.58%) | $1.79 | $1.67 | 8.39 M | $153.60 M |
| 06/20/2024 | $1.66 | $1.72 (3.61%) | $1.74 | $1.60 | 2.34 M | $153.60 M |
| 06/18/2024 | $1.79 | $1.64 (-8.38%) | $1.79 | $1.64 | 2.84 M | $146.46 M |
| 06/17/2024 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.69 | 4.10 M | $156.28 M |
| 06/14/2024 | $1.93 | $1.79 (-7.25%) | $1.93 | $1.78 | 3.22 M | $159.85 M |
| 06/13/2024 | $1.93 | $1.93 (0%) | $2.01 | $1.88 | 1.57 M | $172.35 M |
| 06/12/2024 | $2.01 | $1.97 (-1.99%) | $2.12 | $1.91 | 2.52 M | $175.93 M |
| 06/11/2024 | $1.88 | $1.94 (3.19%) | $1.95 | $1.83 | 5.26 M | $173.25 M |
| 06/10/2024 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.83 | 3.46 M | $167.89 M |