5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
+11.36%
3 MONTH PERFORMANCE
-16.24%
6 MONTH PERFORMANCE
-58.65%
YEAR-TO-DATE PERFORMANCE
-38.36%
1 YEAR PERFORMANCE
-65.97%
Caribou Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 739.46 K | $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 | 637.90 K | $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 | 859.90 K | $100.25 M |
| 03/07/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.11 | 555.65 K | $104.77 M |
| 03/06/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.10 | 694.00 K | $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 |
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.
