Caribou Biosciences, Inc.CRBUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.55 | $1.74 | $1.54 | $1.54 | 1.64M |
| 2/2/2026 | $1.40 | $1.48 | $1.38 | $1.46 | 1.16M |
| 1/30/2026 | $1.46 | $1.47 | $1.39 | $1.41 | 790,200 |
| 1/29/2026 | $1.53 | $1.53 | $1.47 | $1.48 | 666,000 |
| 1/28/2026 | $1.56 | $1.56 | $1.49 | $1.52 | 633,600 |
| 1/27/2026 | $1.53 | $1.58 | $1.52 | $1.55 | 488,139 |
| 1/26/2026 | $1.52 | $1.53 | $1.47 | $1.53 | 784,122 |
| 1/23/2026 | $1.61 | $1.63 | $1.53 | $1.53 | 957,300 |
| 1/22/2026 | $1.50 | $1.65 | $1.48 | $1.62 | 1.08M |
| 1/21/2026 | $1.40 | $1.50 | $1.40 | $1.49 | 1.39M |
| 1/20/2026 | $1.44 | $1.45 | $1.39 | $1.39 | 1.54M |
| 1/16/2026 | $1.55 | $1.57 | $1.45 | $1.46 | 2.64M |
| 1/15/2026 | $1.62 | $1.63 | $1.55 | $1.56 | 1.05M |
| 1/14/2026 | $1.60 | $1.62 | $1.58 | $1.61 | 724,300 |
| 1/13/2026 | $1.60 | $1.64 | $1.56 | $1.59 | 1.04M |
| 1/12/2026 | $1.64 | $1.65 | $1.52 | $1.58 | 2.56M |
| 1/9/2026 | $1.72 | $1.73 | $1.64 | $1.66 | 711,600 |
| 1/8/2026 | $1.76 | $1.77 | $1.68 | $1.69 | 493,349 |
| 1/7/2026 | $1.72 | $1.80 | $1.70 | $1.77 | 1.01M |
| 1/6/2026 | $1.62 | $1.72 | $1.61 | $1.72 | 858,109 |
| 1/5/2026 | $1.59 | $1.62 | $1.54 | $1.61 | 726,822 |
| 1/2/2026 | $1.59 | $1.60 | $1.54 | $1.59 | 881,900 |
| 12/31/2025 | $1.57 | $1.61 | $1.56 | $1.59 | 1.25M |
| 12/30/2025 | $1.64 | $1.65 | $1.58 | $1.59 | 1.12M |
| 12/29/2025 | $1.69 | $1.71 | $1.64 | $1.65 | 1.11M |
| 12/26/2025 | $1.70 | $1.72 | $1.65 | $1.70 | 780,200 |
| 12/24/2025 | $1.65 | $1.73 | $1.64 | $1.72 | 333,000 |
| 12/23/2025 | $1.72 | $1.72 | $1.63 | $1.66 | 891,813 |
| 12/22/2025 | $1.70 | $1.74 | $1.67 | $1.72 | 689,825 |
| 12/19/2025 | $1.64 | $1.70 | $1.62 | $1.68 | 1.87M |
| 12/18/2025 | $1.63 | $1.75 | $1.62 | $1.63 | 1.10M |
| 12/17/2025 | $1.69 | $1.73 | $1.62 | $1.62 | 956,200 |
| 12/16/2025 | $1.72 | $1.74 | $1.65 | $1.69 | 1.03M |
| 12/15/2025 | $1.84 | $1.85 | $1.71 | $1.71 | 1.18M |
| 12/12/2025 | $1.86 | $1.88 | $1.79 | $1.79 | 1.14M |
| 12/11/2025 | $1.88 | $1.90 | $1.82 | $1.86 | 1.06M |
| 12/10/2025 | $1.87 | $1.91 | $1.82 | $1.90 | 929,729 |
| 12/9/2025 | $1.90 | $1.90 | $1.84 | $1.87 | 719,547 |
| 12/8/2025 | $1.92 | $1.96 | $1.86 | $1.89 | 1.02M |
| 12/5/2025 | $1.93 | $1.95 | $1.85 | $1.90 | 726,780 |
| 12/4/2025 | $1.87 | $1.97 | $1.84 | $1.94 | 954,209 |
| 12/3/2025 | $1.76 | $1.87 | $1.76 | $1.86 | 808,232 |
| 12/2/2025 | $1.78 | $1.82 | $1.75 | $1.76 | 942,376 |
| 12/1/2025 | $1.89 | $1.89 | $1.76 | $1.77 | 1.16M |
| 11/28/2025 | $1.90 | $1.97 | $1.87 | $1.94 | 407,400 |
| 11/26/2025 | $1.86 | $1.90 | $1.80 | $1.88 | 797,600 |
| 11/25/2025 | $1.87 | $1.89 | $1.76 | $1.87 | 1.07M |
| 11/24/2025 | $1.76 | $1.87 | $1.75 | $1.87 | 1.00M |
| 11/21/2025 | $1.74 | $1.86 | $1.73 | $1.75 | 1.19M |
| 11/20/2025 | $1.84 | $1.92 | $1.72 | $1.75 | 1.53M |
| 11/19/2025 | $1.85 | $1.89 | $1.81 | $1.82 | 924,100 |
| 11/18/2025 | $1.87 | $1.92 | $1.83 | $1.87 | 1.20M |
| 11/17/2025 | $1.98 | $2.01 | $1.85 | $1.89 | 1.35M |
| 11/14/2025 | $1.94 | $2.07 | $1.92 | $1.99 | 1.38M |
| 11/13/2025 | $2.30 | $2.30 | $1.96 | $1.99 | 1.92M |
| 11/12/2025 | $2.24 | $2.27 | $2.11 | $2.26 | 1.49M |
| 11/11/2025 | $2.05 | $2.26 | $2.04 | $2.24 | 1.49M |
| 11/10/2025 | $2.14 | $2.26 | $2.01 | $2.07 | 1.99M |
| 11/7/2025 | $2.02 | $2.12 | $1.93 | $2.09 | 2.96M |
| 11/6/2025 | $2.25 | $2.26 | $2.08 | $2.14 | 1.85M |
| 11/5/2025 | $2.28 | $2.29 | $2.09 | $2.19 | 2.12M |