-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
+1.52% -
3 MONTH PERFORMANCE
-3.83% -
6 MONTH PERFORMANCE
-35.37% -
YEAR-TO-DATE PERFORMANCE
-64.92% -
1 YEAR PERFORMANCE
-64.67%
Caribou Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.98 | $2.00 (0.76%) | $2.03 | $1.93 | 168,171 | |
| 11/21/2024 | $2.00 | $1.98 (-1%) | $2.04 | $1.91 | 1.10 M | $179.10 M |
| 11/20/2024 | $2.00 | $1.96 (-2%) | $2.08 | $1.91 | 2.23 M | $177.29 M |
| 11/19/2024 | $1.97 | $1.99 (1.02%) | $2.02 | $1.91 | 1.25 M | $180.01 M |
| 11/18/2024 | $1.99 | $1.98 (-0.5%) | $2.09 | $1.93 | 1.40 M | $179.10 M |
| 11/15/2024 | $2.12 | $1.99 (-6.13%) | $2.12 | $1.97 | 1.73 M | $180.01 M |
| 11/14/2024 | $2.20 | $2.09 (-5%) | $2.21 | $2.03 | 1.47 M | $189.05 M |
| 11/13/2024 | $2.38 | $2.20 (-7.56%) | $2.46 | $2.20 | 1.60 M | $199.00 M |
| 11/12/2024 | $2.71 | $2.35 (-13.28%) | $2.71 | $2.30 | 1.94 M | $212.57 M |
| 11/11/2024 | $2.71 | $2.79 (2.95%) | $2.85 | $2.55 | 1.45 M | $252.37 M |
| 11/08/2024 | $2.82 | $2.68 (-4.96%) | $2.95 | $2.63 | 2.47 M | $242.42 M |
| 11/07/2024 | $2.65 | $2.78 (4.91%) | $3.00 | $2.37 | 3.60 M | $251.47 M |
| 11/06/2024 | $2.69 | $2.75 (2.23%) | $2.78 | $2.54 | 2.90 M | $248.75 M |
| 11/05/2024 | $2.30 | $2.56 (11.3%) | $2.58 | $2.30 | 2.96 M | $231.57 M |
| 11/04/2024 | $2.21 | $2.34 (5.88%) | $2.40 | $2.06 | 2.43 M | $211.67 M |
| 11/01/2024 | $1.97 | $2.21 (12.18%) | $2.24 | $1.97 | 1.91 M | $199.65 M |
| 10/31/2024 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.87 | 1.45 M | $177.07 M |
| 10/30/2024 | $1.91 | $1.97 (3.14%) | $2.12 | $1.90 | 1.65 M | $177.97 M |
| 10/29/2024 | $1.88 | $1.93 (2.66%) | $2.07 | $1.86 | 1.98 M | $174.36 M |
| 10/28/2024 | $1.79 | $1.88 (5.03%) | $1.97 | $1.77 | 1.72 M | $169.84 M |
| 10/25/2024 | $1.86 | $1.77 (-4.84%) | $1.87 | $1.77 | 1.02 M | $159.90 M |
| 10/24/2024 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.81 | 956,421 | $164.42 M |
| 10/23/2024 | $2.00 | $1.92 (-4%) | $2.03 | $1.89 | 490,811 | $173.45 M |
| 10/22/2024 | $1.97 | $1.98 (0.51%) | $2.01 | $1.92 | 326,006 | $178.88 M |
| 10/21/2024 | $2.00 | $1.97 (-1.5%) | $2.01 | $1.95 | 391,017 | $177.97 M |
| 10/18/2024 | $1.95 | $2.00 (2.56%) | $2.02 | $1.95 | 484,600 | $180.68 M |
| 10/17/2024 | $2.07 | $1.94 (-6.28%) | $2.07 | $1.93 | 579,445 | $175.26 M |
| 10/16/2024 | $1.97 | $2.06 (4.57%) | $2.07 | $1.96 | 985,146 | $186.10 M |
| 10/15/2024 | $1.90 | $1.95 (2.63%) | $2.00 | $1.88 | 744,740 | $176.16 M |
| 10/14/2024 | $1.90 | $1.90 (0%) | $1.93 | $1.85 | 537,943 | $171.65 M |
| 10/11/2024 | $1.80 | $1.90 (5.56%) | $1.90 | $1.77 | 953,101 | $171.65 M |
| 10/10/2024 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.78 | 686,727 | $162.61 M |
| 10/09/2024 | $1.91 | $1.85 (-3.14%) | $1.92 | $1.84 | 504,381 | $167.13 M |
| 10/08/2024 | $1.82 | $1.89 (3.85%) | $1.95 | $1.80 | 1.21 M | $170.74 M |
| 10/07/2024 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.78 | 566,810 | $164.42 M |
| 10/04/2024 | $1.85 | $1.87 (1.08%) | $1.91 | $1.82 | 701,010 | $168.94 M |
| 10/03/2024 | $1.79 | $1.79 (0%) | $1.81 | $1.74 | 830,240 | $161.71 M |
| 10/02/2024 | $1.82 | $1.78 (-2.2%) | $1.87 | $1.76 | 1.54 M | $160.81 M |
| 10/01/2024 | $1.95 | $1.83 (-6.15%) | $1.96 | $1.82 | 781,722 | $165.32 M |
| 09/30/2024 | $1.95 | $1.96 (0.51%) | $2.07 | $1.92 | 527,000 | $177.07 M |
| 09/27/2024 | $1.98 | $1.98 (0%) | $2.01 | $1.89 | 1.26 M | $178.88 M |
| 09/26/2024 | $1.96 | $1.94 (-1.02%) | $1.97 | $1.88 | 457,316 | $175.26 M |
| 09/25/2024 | $1.92 | $1.89 (-1.56%) | $1.99 | $1.88 | 500,612 | $170.74 M |
| 09/24/2024 | $1.94 | $1.92 (-1.03%) | $1.97 | $1.89 | 461,000 | $173.45 M |
| 09/23/2024 | $2.10 | $1.90 (-9.52%) | $2.10 | $1.89 | 1.12 M | $171.65 M |
| 09/20/2024 | $2.05 | $2.07 (0.98%) | $2.10 | $1.99 | 1.22 M | $187.01 M |
| 09/19/2024 | $2.18 | $2.07 (-5.05%) | $2.22 | $2.07 | 732,713 | $187.01 M |
| 09/18/2024 | $2.10 | $2.08 (-0.95%) | $2.23 | $2.07 | 1.21 M | $187.91 M |
| 09/17/2024 | $2.04 | $2.10 (2.94%) | $2.19 | $2.03 | 718,590 | $189.72 M |
| 09/16/2024 | $2.10 | $2.03 (-3.33%) | $2.12 | $1.96 | 756,305 | $183.39 M |
| 09/13/2024 | $2.09 | $2.12 (1.44%) | $2.13 | $2.06 | 718,625 | $191.52 M |
| 09/12/2024 | $2.05 | $2.03 (-0.98%) | $2.10 | $2.00 | 557,331 | $183.39 M |
| 09/11/2024 | $1.97 | $2.04 (3.55%) | $2.06 | $1.91 | 819,407 | $184.30 M |
| 09/10/2024 | $1.81 | $1.96 (8.29%) | $1.98 | $1.75 | 1.23 M | $177.07 M |
| 09/09/2024 | $1.72 | $1.77 (2.91%) | $1.88 | $1.71 | 1.02 M | $159.90 M |
| 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 |