Caribou Biosciences, Inc. (CRBU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 3.6400 | 3.7000 | 3.4400 | 3.5000 | 3.5000 | 2,391,276 |
| May 07, 2024 | 3.8800 | 3.8900 | 3.6850 | 3.7300 | 3.7300 | 1,237,300 |
| May 06, 2024 | 3.8500 | 3.9300 | 3.7600 | 3.8300 | 3.8300 | 1,572,000 |
| May 03, 2024 | 3.7700 | 3.9000 | 3.6900 | 3.7700 | 3.7700 | 1,817,400 |
| May 02, 2024 | 3.7500 | 3.8200 | 3.5600 | 3.6400 | 3.6400 | 2,348,400 |
| May 01, 2024 | 3.6500 | 3.8500 | 3.6100 | 3.6900 | 3.6900 | 1,739,900 |
| Apr 30, 2024 | 3.7600 | 3.7600 | 3.6100 | 3.6300 | 3.6300 | 1,473,200 |
| Apr 29, 2024 | 3.7400 | 3.8950 | 3.7100 | 3.7800 | 3.7800 | 1,476,600 |
| Apr 26, 2024 | 3.9000 | 3.9000 | 3.6900 | 3.7100 | 3.7100 | 1,045,000 |
| Apr 25, 2024 | 3.8000 | 3.8400 | 3.7100 | 3.7600 | 3.7600 | 1,632,700 |
| Apr 24, 2024 | 4.0000 | 4.0400 | 3.8000 | 3.8500 | 3.8500 | 1,079,700 |
| Apr 23, 2024 | 4.0000 | 4.2100 | 3.9800 | 3.9800 | 3.9800 | 930,700 |
| Apr 22, 2024 | 3.8900 | 4.0750 | 3.8000 | 3.9900 | 3.9900 | 1,384,800 |
| Apr 19, 2024 | 3.9000 | 4.0300 | 3.7800 | 3.8500 | 3.8500 | 1,713,500 |
| Apr 18, 2024 | 3.8800 | 4.0150 | 3.8750 | 3.9100 | 3.9100 | 1,415,600 |
| Apr 17, 2024 | 4.0500 | 4.0900 | 3.8500 | 3.9100 | 3.9100 | 1,998,800 |
| Apr 16, 2024 | 4.0800 | 4.1200 | 3.9650 | 4.0100 | 4.0100 | 1,272,500 |
| Apr 15, 2024 | 4.1700 | 4.3900 | 4.0300 | 4.0700 | 4.0700 | 1,609,000 |
| Apr 12, 2024 | 4.3700 | 4.3700 | 4.1200 | 4.2000 | 4.2000 | 1,962,300 |
| Apr 11, 2024 | 4.4200 | 4.4200 | 4.2750 | 4.3300 | 4.3300 | 950,200 |
| Apr 10, 2024 | 4.3900 | 4.4400 | 4.2050 | 4.3500 | 4.3500 | 2,135,300 |
| Apr 09, 2024 | 4.4000 | 4.5900 | 4.3300 | 4.4600 | 4.4600 | 1,482,100 |
| Apr 08, 2024 | 4.5500 | 4.5800 | 4.3200 | 4.3600 | 4.3600 | 1,484,300 |
| Apr 05, 2024 | 4.6100 | 4.6650 | 4.3900 | 4.5000 | 4.5000 | 2,338,200 |
| Apr 04, 2024 | 4.7700 | 4.8500 | 4.5150 | 4.5400 | 4.5400 | 1,898,700 |
| Apr 03, 2024 | 4.7800 | 4.9150 | 4.6650 | 4.6800 | 4.6800 | 1,976,200 |
| Apr 02, 2024 | 4.9220 | 4.9700 | 4.7200 | 4.7800 | 4.7800 | 3,108,900 |
| Apr 01, 2024 | 5.1400 | 5.1500 | 4.9700 | 5.0500 | 5.0500 | 1,101,900 |
| Mar 28, 2024 | 5.1500 | 5.2280 | 5.0650 | 5.1400 | 5.1400 | 1,347,700 |
| Mar 27, 2024 | 5.1400 | 5.1750 | 5.0500 | 5.1200 | 5.1200 | 1,003,100 |
| Mar 26, 2024 | 5.3500 | 5.5000 | 5.0600 | 5.0600 | 5.0600 | 1,147,100 |
| Mar 25, 2024 | 5.2500 | 5.6150 | 5.2000 | 5.2900 | 5.2900 | 1,666,500 |
| Mar 22, 2024 | 5.2600 | 5.3000 | 5.1200 | 5.2300 | 5.2300 | 1,214,200 |
| Mar 21, 2024 | 5.5800 | 5.7700 | 5.2450 | 5.2500 | 5.2500 | 1,978,100 |
| Mar 20, 2024 | 5.3800 | 5.5100 | 5.2200 | 5.4800 | 5.4800 | 1,267,700 |
| Mar 19, 2024 | 5.3900 | 5.6750 | 5.3300 | 5.3900 | 5.3900 | 1,285,000 |
| Mar 18, 2024 | 5.5600 | 5.5600 | 5.1850 | 5.2250 | 5.2250 | 1,826,600 |
| Mar 15, 2024 | 5.2800 | 5.4700 | 5.2500 | 5.3700 | 5.3700 | 2,687,700 |
| Mar 14, 2024 | 5.5800 | 5.9400 | 5.2800 | 5.3600 | 5.3600 | 2,606,300 |
| Mar 13, 2024 | 5.2400 | 5.6200 | 5.0700 | 5.6000 | 5.6000 | 3,936,600 |
| Mar 12, 2024 | 7.1600 | 7.2400 | 4.9900 | 5.0200 | 5.0200 | 6,645,100 |
| Mar 11, 2024 | 7.3800 | 7.6100 | 7.1850 | 7.2200 | 7.2200 | 992,200 |
| Mar 08, 2024 | 7.5300 | 7.7300 | 7.2800 | 7.4200 | 7.4200 | 838,200 |
| Mar 07, 2024 | 7.4500 | 7.7400 | 7.3200 | 7.4000 | 7.4000 | 1,149,100 |
| Mar 06, 2024 | 7.4600 | 7.5000 | 7.2100 | 7.4100 | 7.4100 | 1,036,700 |
| Mar 05, 2024 | 7.4500 | 7.5700 | 7.2370 | 7.3400 | 7.3400 | 1,127,600 |
| Mar 04, 2024 | 7.9200 | 7.9300 | 7.4500 | 7.5000 | 7.5000 | 1,029,600 |
| Mar 01, 2024 | 8.0000 | 8.2200 | 7.7500 | 7.7900 | 7.7900 | 1,773,900 |
| Feb 29, 2024 | 8.1200 | 8.1800 | 7.8200 | 7.9100 | 7.9100 | 1,292,900 |
| Feb 28, 2024 | 8.2300 | 8.3300 | 7.9800 | 8.0400 | 8.0400 | 1,191,600 |
| Feb 27, 2024 | 7.5150 | 8.2850 | 7.5000 | 8.2600 | 8.2600 | 2,464,100 |
| Feb 26, 2024 | 7.0400 | 7.5300 | 7.0100 | 7.4200 | 7.4200 | 1,408,600 |
| Feb 23, 2024 | 6.9100 | 6.9800 | 6.8000 | 6.9400 | 6.9400 | 724,600 |
| Feb 22, 2024 | 6.8400 | 7.0190 | 6.7800 | 6.9200 | 6.9200 | 914,200 |
| Feb 21, 2024 | 6.6900 | 6.9000 | 6.5600 | 6.8400 | 6.8400 | 713,700 |
| Feb 20, 2024 | 6.8000 | 6.9800 | 6.6600 | 6.8100 | 6.8100 | 760,400 |
| Feb 16, 2024 | 6.8900 | 7.0200 | 6.8000 | 6.9100 | 6.9100 | 929,600 |
| Feb 15, 2024 | 6.9100 | 7.1710 | 6.8650 | 7.0000 | 7.0000 | 1,317,200 |
| Feb 14, 2024 | 6.6400 | 6.9590 | 6.5100 | 6.8000 | 6.8000 | 1,663,200 |
| Feb 13, 2024 | 6.8800 | 6.9000 | 6.3700 | 6.4700 | 6.4700 | 2,141,100 |
| Feb 12, 2024 | 6.9500 | 7.1900 | 6.9100 | 7.1300 | 7.1300 | 1,681,600 |
| Feb 09, 2024 | 6.8600 | 7.0150 | 6.7900 | 6.9300 | 6.9300 | 1,078,900 |
| Feb 08, 2024 | 6.4900 | 6.9000 | 6.4850 | 6.7900 | 6.7900 | 971,000 |
| Feb 07, 2024 | 6.8900 | 6.9000 | 6.5100 | 6.5200 | 6.5200 | 1,226,500 |
| Feb 06, 2024 | 6.7300 | 7.1000 | 6.6900 | 6.8800 | 6.8800 | 1,124,200 |
| Feb 05, 2024 | 6.5900 | 6.8150 | 6.5000 | 6.7600 | 6.7600 | 1,170,200 |
| Feb 02, 2024 | 6.5500 | 6.8110 | 6.3500 | 6.7300 | 6.7300 | 3,876,900 |
| Feb 01, 2024 | 6.2100 | 6.7050 | 6.0100 | 6.6900 | 6.6900 | 1,979,100 |
| Jan 31, 2024 | 6.0000 | 6.4600 | 5.9000 | 6.1300 | 6.1300 | 1,517,400 |
| Jan 30, 2024 | 5.9400 | 6.1000 | 5.7950 | 6.0700 | 6.0700 | 1,624,400 |
| Jan 29, 2024 | 5.4600 | 6.0000 | 5.3000 | 5.9900 | 5.9900 | 1,520,300 |
| Jan 26, 2024 | 5.4500 | 5.5910 | 5.3900 | 5.4600 | 5.4600 | 1,159,000 |
| Jan 25, 2024 | 5.2900 | 5.4400 | 5.2400 | 5.3700 | 5.3700 | 873,700 |
| Jan 24, 2024 | 5.3800 | 5.4200 | 5.1700 | 5.2100 | 5.2100 | 769,200 |
| Jan 23, 2024 | 5.4700 | 5.5050 | 5.2000 | 5.3000 | 5.3000 | 852,000 |
| Jan 22, 2024 | 5.1200 | 5.3900 | 5.0600 | 5.3600 | 5.3600 | 961,900 |
| Jan 19, 2024 | 5.3500 | 5.3500 | 4.9900 | 5.1200 | 5.1200 | 941,500 |
| Jan 18, 2024 | 5.3300 | 5.5150 | 5.1600 | 5.3800 | 5.3800 | 2,055,800 |
| Jan 17, 2024 | 5.1100 | 5.2000 | 5.0050 | 5.2000 | 5.2000 | 979,700 |
| Jan 16, 2024 | 5.3600 | 5.4050 | 5.1650 | 5.2400 | 5.2400 | 1,691,600 |
| Jan 12, 2024 | 5.3400 | 5.7500 | 5.3400 | 5.4350 | 5.4350 | 1,285,500 |
| Jan 11, 2024 | 5.9000 | 5.9000 | 5.2800 | 5.3000 | 5.3000 | 2,907,900 |
| Jan 10, 2024 | 5.7100 | 6.0300 | 5.4000 | 5.9600 | 5.9600 | 3,446,100 |
| Jan 09, 2024 | 5.6100 | 5.8700 | 5.4540 | 5.7400 | 5.7400 | 1,239,700 |
| Jan 08, 2024 | 4.9000 | 5.7500 | 4.8200 | 5.7400 | 5.7400 | 3,141,900 |
| Jan 05, 2024 | 5.1400 | 5.2000 | 4.6900 | 4.8200 | 4.8200 | 1,455,500 |
| Jan 04, 2024 | 5.2400 | 5.2500 | 5.0300 | 5.1600 | 5.1600 | 1,679,200 |
| Jan 03, 2024 | 5.5200 | 5.5200 | 5.0850 | 5.2000 | 5.2000 | 1,568,800 |
| Jan 02, 2024 | 5.7100 | 6.1150 | 5.5000 | 5.5700 | 5.5700 | 1,729,100 |
| Dec 29, 2023 | 5.8900 | 5.9200 | 5.6800 | 5.7300 | 5.7300 | 1,572,300 |
| Dec 28, 2023 | 5.8700 | 5.9700 | 5.6300 | 5.8800 | 5.8800 | 3,004,200 |
| Dec 27, 2023 | 6.1600 | 6.2100 | 5.8050 | 5.9100 | 5.9100 | 2,074,000 |
| Dec 26, 2023 | 6.2200 | 6.3250 | 6.0900 | 6.1600 | 6.1600 | 1,371,300 |
| Dec 22, 2023 | 6.2000 | 6.5000 | 6.0600 | 6.1700 | 6.1700 | 1,796,400 |
| Dec 21, 2023 | 6.0100 | 6.2600 | 5.9100 | 6.1700 | 6.1700 | 1,198,300 |
| Dec 20, 2023 | 6.3400 | 6.3400 | 5.8550 | 5.8800 | 5.8800 | 1,380,200 |
| Dec 19, 2023 | 6.0900 | 6.3000 | 6.0200 | 6.2500 | 6.2500 | 1,495,200 |
| Dec 18, 2023 | 6.1500 | 6.2200 | 5.9100 | 6.0700 | 6.0700 | 957,200 |
| Dec 15, 2023 | 6.2700 | 6.3400 | 5.8900 | 6.0900 | 6.0900 | 3,397,700 |
| Dec 14, 2023 | 5.8900 | 6.5000 | 5.8900 | 6.1700 | 6.1700 | 2,614,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.