Caribou Biosciences Inc (CRBU) Historical Stock Data
3.98 ↓0.01 (-0.25%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRBU is down -2.36% a day on average. There have been 8 days where Caribou Biosciences Inc closed green and 22 days where CRBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.98 | 4.21 | 0.93M |
| 2024-04-22 | 3.89 | 3.99 | ↑$0.10 (2.57%) | 3.80 | 4.08 | 1.38M |
| 2024-04-19 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.78 | 4.03 | 1.71M |
| 2024-04-18 | 3.88 | 3.91 | ↑$0.03 (0.77%) | 3.88 | 4.02 | 1.42M |
| 2024-04-17 | 4.05 | 3.91 | ↓$0.14 (-3.46%) | 3.85 | 4.09 | 2M |
| 2024-04-16 | 4.08 | 4.01 | ↓$0.07 (-1.72%) | 3.97 | 4.12 | 1.27M |
| 2024-04-15 | 4.17 | 4.07 | ↓$0.10 (-2.40%) | 4.03 | 4.39 | 1.61M |
| 2024-04-12 | 4.37 | 4.20 | ↓$0.17 (-3.89%) | 4.12 | 4.37 | 1.96M |
| 2024-04-11 | 4.42 | 4.33 | ↓$0.09 (-2.04%) | 4.28 | 4.42 | 0.95M |
| 2024-04-10 | 4.39 | 4.35 | ↓$0.04 (-0.91%) | 4.21 | 4.44 | 2.13M |
| 2024-04-09 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.33 | 4.59 | 1.48M |
| 2024-04-08 | 4.55 | 4.36 | ↓$0.19 (-4.18%) | 4.32 | 4.58 | 1.48M |
| 2024-04-05 | 4.61 | 4.50 | ↓$0.11 (-2.39%) | 4.39 | 4.67 | 2.34M |
| 2024-04-04 | 4.77 | 4.54 | ↓$0.23 (-4.82%) | 4.52 | 4.85 | 1.90M |
| 2024-04-03 | 4.78 | 4.68 | ↓$0.10 (-2.09%) | 4.67 | 4.92 | 1.98M |
| 2024-04-02 | 4.92 | 4.78 | ↓$0.14 (-2.89%) | 4.72 | 4.97 | 3.11M |
| 2024-04-01 | 5.14 | 5.05 | ↓$0.09 (-1.75%) | 4.97 | 5.15 | 1.10M |
| 2024-03-28 | 5.15 | 5.14 | ↓$0.01 (-0.19%) | 5.07 | 5.23 | 1.35M |
| 2024-03-27 | 5.14 | 5.12 | ↓$0.02 (-0.39%) | 5.05 | 5.18 | 1M |
| 2024-03-26 | 5.35 | 5.06 | ↓$0.29 (-5.42%) | 5.06 | 5.50 | 1.15M |
| 2024-03-25 | 5.25 | 5.29 | ↑$0.04 (0.76%) | 5.20 | 5.62 | 1.67M |
| 2024-03-22 | 5.26 | 5.23 | ↓$0.03 (-0.57%) | 5.12 | 5.30 | 1.22M |
| 2024-03-21 | 5.58 | 5.25 | ↓$0.33 (-5.91%) | 5.25 | 5.77 | 1.98M |
| 2024-03-20 | 5.38 | 5.48 | ↑$0.10 (1.86%) | 5.22 | 5.51 | 1.27M |
| 2024-03-19 | 5.39 | 5.39 | ↑$0.00 (0.00%) | 5.33 | 5.68 | 1.29M |
| 2024-03-18 | 5.56 | 5.23 | ↓$0.34 (-6.03%) | 5.19 | 5.56 | 1.83M |
| 2024-03-15 | 5.28 | 5.37 | ↑$0.09 (1.70%) | 5.25 | 5.47 | 2.69M |
| 2024-03-14 | 5.58 | 5.36 | ↓$0.22 (-3.94%) | 5.28 | 5.94 | 2.61M |
| 2024-03-13 | 5.24 | 5.60 | ↑$0.36 (6.87%) | 5.07 | 5.62 | 3.94M |
| 2024-03-12 | 7.16 | 5.02 | ↓$2.14 (-29.89%) | 4.99 | 7.24 | 6.64M |
Create an account or log in to view more rows.
$CRBU almost time for the running
$CRBU slap the ask.
$CRBU longer we hold
more pressure on the shorts
$CRBU keep inchin
$CRBU im in.
$CRBU Just buy and hold
$CRBU call the SEC
$CRBU choo choo
$CRBU to the moon!
$CRBU if your selling dont regret it later