Skip to main content

Caribou Biosciences, Inc. - Common Stock (NQ:CRBU)

1.250 -0.010 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.280 1.320 1.250 1.260 853,473 +0.00(+0.00%)
Jun 27, 2025 1.380 1.380 1.260 1.260 12,140,691 -0.09(-6.67%)
Jun 26, 2025 1.420 1.420 1.295 1.350 1,368,014 -0.07(-4.93%)
Jun 25, 2025 1.430 1.430 1.345 1.420 929,985 +0.01(+0.71%)
Jun 24, 2025 1.360 1.440 1.325 1.410 1,086,538 +0.09(+6.82%)
Jun 23, 2025 1.340 1.355 1.201 1.320 1,317,964 -0.02(-1.49%)
Jun 20, 2025 1.330 1.365 1.250 1.340 2,077,343 +0.06(+4.69%)
Jun 18, 2025 1.160 1.310 1.120 1.280 1,255,656 +0.12(+10.34%)
Jun 17, 2025 1.170 1.220 1.135 1.160 1,206,777 +0.04(+3.57%)
Jun 16, 2025 1.080 1.140 1.040 1.120 1,076,292 +0.01(+0.90%)
Jun 13, 2025 1.130 1.160 1.090 1.110 1,163,462 -0.05(-4.31%)
Jun 12, 2025 1.200 1.200 1.130 1.160 886,848 -0.02(-1.69%)
Jun 11, 2025 1.240 1.265 1.175 1.180 1,032,452 -0.04(-3.28%)
Jun 10, 2025 1.300 1.305 1.205 1.220 1,891,072 -0.05(-3.94%)
Jun 09, 2025 1.270 1.310 1.270 1.270 1,117,651 +0.01(+0.79%)
Jun 06, 2025 1.110 1.325 1.110 1.260 2,030,331 +0.17(+15.60%)
Jun 05, 2025 1.140 1.140 1.075 1.090 446,535 -0.04(-3.54%)
Jun 04, 2025 1.040 1.140 1.020 1.130 912,733 +0.08(+7.62%)
Jun 03, 2025 1.020 1.090 0.9573 1.050 1,255,181 +0.08(+7.70%)
Jun 02, 2025 1.060 1.075 0.9607 0.9749 2,428,206 -0.09(-8.03%)
May 30, 2025 1.140 1.155 1.030 1.060 1,260,729 -0.10(-8.62%)
May 29, 2025 1.160 1.200 1.090 1.160 1,389,578 +0.04(+3.57%)
May 28, 2025 1.070 1.210 1.040 1.120 1,566,476 +0.03(+2.75%)
May 27, 2025 1.050 1.110 1.025 1.090 1,235,678 +0.07(+6.86%)
May 23, 2025 1.050 1.090 1.020 1.020 458,277 -0.07(-6.85%)
May 22, 2025 1.030 1.100 1.000 1.095 567,139 +0.08(+7.88%)
May 21, 2025 1.080 1.080 0.9835 1.015 814,957 -0.09(-7.73%)
May 20, 2025 1.060 1.120 1.010 1.100 1,382,097 +0.05(+4.76%)
May 19, 2025 0.9390 1.050 0.9179 1.050 1,098,811 +0.11(+11.89%)
May 16, 2025 0.8300 0.9387 0.8200 0.9384 1,195,140 +0.10(+11.73%)
May 15, 2025 0.8000 0.8399 0.7691 0.8399 701,967 +0.02(+2.56%)
May 14, 2025 0.8000 0.8400 0.7700 0.8189 1,178,321 +0.04(+4.61%)
May 13, 2025 0.8223 0.8223 0.7801 0.7828 796,705 -0.04(-4.31%)
May 12, 2025 0.8000 0.8487 0.7901 0.8181 846,531 +0.04(+5.66%)
May 09, 2025 0.7900 0.8662 0.7521 0.7743 932,752 -0.02(-1.99%)
May 08, 2025 0.7850 0.8078 0.7301 0.7900 554,573 +0.03(+3.95%)
May 07, 2025 0.7581 0.7678 0.7400 0.7600 453,519 +0.01(+0.76%)
May 06, 2025 0.8400 0.8465 0.7500 0.7543 919,006 -0.10(-12.16%)
May 05, 2025 0.8800 0.9061 0.8402 0.8587 470,597 -0.02(-2.42%)
May 02, 2025 0.8000 0.9124 0.7932 0.8800 1,023,621 +0.08(+9.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.