Caribou Biosciences, Inc. CRBU
0.36 USD -0.02 (-4.81%)
Regular-session close
0.36 0.00 -0.50%
After hours · Nov 13, 7:36 PM ET
0.36 Day range 0.3802
0.3619 52-week range 2.43
- YTD
- -77.24%
- 1 year
- -81.81%
CRBU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | -0.02 | -4.76% | 1,735,025 |
| Nov 12, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | -0.01 | -2.81% | 1,538,700 |
| Nov 11, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | -0.02 | -4.63% | 2,939,700 |
| Nov 10, 2026 | 0.41 | 0.43 | 0.39 | 0.41 | -0.01 | -2.38% | 1,634,200 |
| Nov 9, 2026 | 0.44 | 0.46 | 0.41 | 0.42 | -0.03 | -6.46% | 3,255,300 |
| Nov 6, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | +0.04 | +8.98% | 1,699,900 |
| Nov 5, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | -0.03 | -7.21% | 1,916,200 |
| Nov 4, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | -0.02 | -3.27% | 1,232,900 |
| Nov 3, 2026 | 0.43 | 0.47 | 0.42 | 0.46 | +0.02 | +4.32% | 1,379,000 |
| Nov 2, 2026 | 0.44 | 0.45 | 0.41 | 0.44 | +0.02 | +4.02% | 3,298,100 |
| Oct 30, 2026 | 0.45 | 0.45 | 0.41 | 0.42 | -0.02 | -4.94% | 2,306,000 |
| Oct 29, 2026 | 0.49 | 0.50 | 0.45 | 0.45 | -0.04 | -9.00% | 2,837,300 |
| Oct 28, 2026 | 0.47 | 0.49 | 0.46 | 0.49 | +0.03 | +6.07% | 1,055,300 |
| Oct 27, 2026 | 0.49 | 0.50 | 0.46 | 0.46 | -0.03 | -6.30% | 2,367,200 |
| Oct 26, 2026 | 0.53 | 0.54 | 0.49 | 0.49 | -0.04 | -7.69% | 1,932,600 |
| Oct 23, 2026 | 0.55 | 0.58 | 0.53 | 0.53 | -0.03 | -4.82% | 2,146,500 |
| Oct 22, 2026 | 0.53 | 0.56 | 0.52 | 0.56 | +0.02 | +2.94% | 2,783,500 |
| Oct 21, 2026 | 0.52 | 0.55 | 0.51 | 0.54 | +0.03 | +4.82% | 2,260,700 |
| Oct 20, 2026 | 0.47 | 0.53 | 0.46 | 0.52 | +0.05 | +11.85% | 3,410,800 |
| Oct 19, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | -0.01 | -1.28% | 3,800,300 |
| Oct 16, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.00 | +1.08% | 2,944,000 |
| Oct 15, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | +0.01 | +1.09% | 2,878,100 |
| Oct 14, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 3,704,600 |
| Oct 13, 2026 | 0.48 | 0.50 | 0.45 | 0.47 | -0.03 | -5.43% | 4,543,900 |
| Oct 12, 2026 | 0.45 | 0.51 | 0.45 | 0.50 | +0.04 | +8.04% | 5,264,100 |
| Oct 9, 2026 | 0.46 | 0.52 | 0.44 | 0.46 | -0.02 | -4.37% | 9,738,200 |
| Oct 8, 2026 | 0.59 | 0.60 | 0.45 | 0.48 | -0.14 | -22.04% | 19,344,000 |
| Oct 7, 2026 | 0.64 | 0.67 | 0.55 | 0.62 | -0.51 | -45.40% | 37,509,900 |
| Oct 6, 2026 | 1.19 | 1.22 | 1.13 | 1.13 | -0.06 | -5.04% | 5,939,300 |
| Oct 5, 2026 | 1.22 | 1.24 | 1.17 | 1.19 | -0.03 | -2.46% | 1,546,700 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 0.00 | 0.00% | 866,500 |
| Oct 1, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | -0.05 | -3.94% | 686,600 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | +0.03 | +2.42% | 844,800 |
| Sep 29, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | +0.01 | +0.81% | 636,400 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | -0.01 | -0.81% | 818,600 |
| Sep 25, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | -0.01 | -0.80% | 901,300 |
| Sep 24, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | -0.04 | -3.10% | 977,200 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | -0.05 | -3.73% | 699,600 |
| Sep 22, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | +0.04 | +3.08% | 1,217,000 |
| Sep 21, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 0.00 | 0.00% | 748,300 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | -0.01 | -0.76% | 1,852,100 |
| Sep 17, 2026 | 1.27 | 1.33 | 1.26 | 1.31 | +0.06 | +4.80% | 1,255,500 |
| Sep 16, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | -0.02 | -1.57% | 968,600 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | -0.02 | -1.55% | 1,692,100 |
| Sep 14, 2026 | 1.27 | 1.33 | 1.25 | 1.29 | +0.02 | +1.57% | 1,679,700 |
| Sep 11, 2026 | 1.38 | 1.40 | 1.26 | 1.27 | -0.10 | -7.30% | 2,433,900 |
| Sep 10, 2026 | 1.43 | 1.44 | 1.35 | 1.37 | -0.07 | -4.86% | 1,258,400 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | -0.10 | -6.49% | 1,765,600 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | -0.03 | -1.91% | 709,100 |
| Sep 4, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 0.00 | 0.00% | 1,329,400 |
| Sep 3, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | -0.03 | -1.88% | 1,349,600 |
| Sep 2, 2026 | 1.55 | 1.63 | 1.55 | 1.60 | +0.05 | +3.23% | 770,500 |
| Sep 1, 2026 | 1.53 | 1.59 | 1.52 | 1.55 | +0.01 | +0.65% | 756,200 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.52 | 1.54 | -0.08 | -4.94% | 1,010,200 |
| Aug 28, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | -0.04 | -2.41% | 666,600 |
| Aug 27, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | +0.01 | +0.61% | 901,000 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.64 | 1.65 | -0.11 | -6.25% | 836,100 |
| Aug 25, 2026 | 1.65 | 1.76 | 1.65 | 1.76 | +0.12 | +7.32% | 1,378,200 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.61 | 1.64 | -0.02 | -1.20% | 761,400 |
| Aug 21, 2026 | 1.64 | 1.69 | 1.62 | 1.66 | +0.05 | +3.11% | 1,162,400 |
| Aug 20, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | -0.03 | -1.83% | 892,500 |
| Aug 19, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | +0.08 | +5.13% | 1,569,700 |
| Aug 18, 2026 | 1.56 | 1.58 | 1.52 | 1.56 | -0.01 | -0.64% | 557,700 |
| Aug 17, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | -0.01 | -0.63% | 951,800 |
| Aug 14, 2026 | 1.61 | 1.61 | 1.52 | 1.58 | -0.03 | -1.86% | 1,188,600 |
65 days, newest first. Daily bars as drawn on the CRBU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.