Caribou Biosciences Inc (CRBU) Historical Stock Data
1.70 ↓0.02 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRBU is down -0.89% a day on average. There have been 15 days where Caribou Biosciences Inc closed green and 15 days where CRBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.65 | 1.72 | 780.17K |
| 2025-12-24 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.64 | 1.73 | 333K |
| 2025-12-23 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.63 | 1.72 | 891.77K |
| 2025-12-22 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.67 | 1.74 | 689.83K |
| 2025-12-19 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.62 | 1.70 | 1.87M |
| 2025-12-18 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.62 | 1.75 | 1.10M |
| 2025-12-17 | 1.69 | 1.62 | ↓$0.07 (-4.14%) | 1.62 | 1.73 | 0.96M |
| 2025-12-16 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.65 | 1.74 | 1.03M |
| 2025-12-15 | 1.84 | 1.71 | ↓$0.13 (-7.07%) | 1.71 | 1.85 | 1.18M |
| 2025-12-12 | 1.86 | 1.79 | ↓$0.07 (-3.76%) | 1.79 | 1.88 | 1.14M |
| 2025-12-11 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.82 | 1.90 | 1.06M |
| 2025-12-10 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.82 | 1.91 | 0.93M |
| 2025-12-09 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.84 | 1.90 | 719.55K |
| 2025-12-08 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.86 | 1.96 | 1.02M |
| 2025-12-05 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.85 | 1.95 | 726.61K |
| 2025-12-04 | 1.87 | 1.94 | ↑$0.07 (3.74%) | 1.84 | 1.97 | 0.95M |
| 2025-12-03 | 1.76 | 1.86 | ↑$0.10 (5.68%) | 1.76 | 1.87 | 806.86K |
| 2025-12-02 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.75 | 1.82 | 0.94M |
| 2025-12-01 | 1.89 | 1.77 | ↓$0.12 (-6.35%) | 1.76 | 1.89 | 1.16M |
| 2025-11-28 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.87 | 1.97 | 407.37K |
| 2025-11-26 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.80 | 1.90 | 797.58K |
| 2025-11-25 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.76 | 1.89 | 1.07M |
| 2025-11-24 | 1.76 | 1.87 | ↑$0.11 (6.25%) | 1.75 | 1.87 | 1M |
| 2025-11-21 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.73 | 1.86 | 1.18M |
| 2025-11-20 | 1.84 | 1.75 | ↓$0.09 (-4.89%) | 1.72 | 1.92 | 1.53M |
| 2025-11-19 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.81 | 1.89 | 0.92M |
| 2025-11-18 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.83 | 1.92 | 1.20M |
| 2025-11-17 | 1.98 | 1.89 | ↓$0.09 (-4.55%) | 1.85 | 2.01 | 1.35M |
| 2025-11-14 | 1.94 | 1.99 | ↑$0.05 (2.58%) | 1.92 | 2.07 | 1.38M |
| 2025-11-13 | 2.30 | 1.99 | ↓$0.32 (-13.70%) | 1.96 | 2.30 | 1.92M |
Create an account or log in to view more rows.
$CRBU what caused the sell off in an otherwise good tech market today?
$CRBU now I buy
$CRBU wtf?
$CRBU I need a smoke after this trade
$CRBU the FOMO will be epic
$CRBU we need one good push to moon this.
$CRBU already bouncing back.
$CRBU hint hint this is when you buy a few
$CRBU Chill out and chill some more. It's all temporary.
$CRBU low volume today isn’t necessarily a bad thing