Free Trial

Caribou Biosciences (CRBU) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free CRBU Stock Alerts
$3.11
+0.02 (+0.65%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Caribou Biosciences Stock Price Performance

5 Day
Performance
-8.26%
1 Month
Performance
-22.06%
3 Month
Performance
-55.06%
6 Month
Performance
-45.34%
Year-To-Date
Performance
-45.72%
1 Year
Performance
-34.94%
Receive CRBU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Caribou Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
$1,500 to $9,400 in one month? (A.I. Trade List)
This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*
Click here to reserve your free seat

CRBU Stock Chart for Wednesday, May, 22, 2024

CRBU Chart by TradingView

Caribou Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$3.13$3.09
-1.28%		$3.14$2.983.67 million shs$279.08 million
05/20/2024$3.39$3.13
-7.67%		$3.45$3.027.58 million shs$282.70 million
05/17/2024$3.59$3.39
-5.57%		$3.64$3.372.51 million shs$306.19 million
05/16/2024$3.64$3.59
-1.37%		$3.72$3.521.77 million shs$324.25 million
05/15/2024$3.64$3.64$3.84$3.622.47 million shs$328.77 million
05/14/2024$3.71$3.64
-1.89%		$3.91$3.631.46 million shs$328.77 million
05/13/2024$3.54$3.71
+4.80%		$3.92$3.602.38 million shs$335.09 million
05/10/2024$3.65$3.54
-3.01%		$3.80$3.52999,286 shs$319.73 million
05/09/2024$3.50$3.65
+4.29%		$3.70$3.501.51 million shs$329.67 million
05/08/2024$3.73$3.50
-6.17%		$3.70$3.442.41 million shs$316.12 million
05/07/2024$3.83$3.73
-2.61%		$3.89$3.691.24 million shs$336.89 million
05/06/2024$3.77$3.83
+1.59%		$3.93$3.761.57 million shs$345.92 million
05/03/2024$3.64$3.77
+3.57%		$3.90$3.691.82 million shs$340.51 million
05/02/2024$3.69$3.64
-1.36%		$3.82$3.562.35 million shs$328.77 million
05/01/2024$3.63$3.69
+1.65%		$3.85$3.611.74 million shs$327.85 million
04/30/2024$3.78$3.63
-3.97%		$3.76$3.611.47 million shs$327.86 million
04/29/2024$3.71$3.78
+1.89%		$3.90$3.711.48 million shs$341.41 million
04/26/2024$3.76$3.71
-1.33%		$3.90$3.691.04 million shs$335.09 million
04/25/2024$3.85$3.76
-2.34%		$3.84$3.711.63 million shs$339.60 million
04/24/2024$3.98$3.85
-3.27%		$4.04$3.801.08 million shs$347.73 million
04/23/2024$3.99$3.98
-0.25%		$4.21$3.98929,552 shs$359.47 million
04/22/2024$3.85$3.99
+3.64%		$4.07$3.801.38 million shs$360.36 million
04/19/2024$3.91$3.85
-1.53%		$4.03$3.781.71 million shs$347.73 million
04/18/2024$3.91$3.91$4.02$3.881.42 million shs$353.15 million
04/17/2024$4.01$3.91
-2.49%		$4.09$3.852.00 million shs$353.15 million
04/16/2024$4.07$4.01
-1.47%		$4.12$3.971.27 million shs$362.18 million
04/15/2024$4.20$4.07
-3.10%		$4.39$4.031.61 million shs$367.60 million
04/12/2024$4.33$4.20
-3.00%		$4.37$4.121.96 million shs$379.34 million
04/11/2024$4.35$4.33
-0.46%		$4.42$4.28948,292 shs$391.09 million
04/10/2024$4.46$4.35
-2.47%		$4.44$4.212.13 million shs$392.89 million
04/09/2024$4.36$4.46
+2.29%		$4.59$4.331.48 million shs$402.83 million
04/08/2024$4.50$4.36
-3.11%		$4.58$4.321.48 million shs$393.77 million
04/05/2024$4.54$4.50
-0.88%		$4.67$4.392.31 million shs$406.44 million
04/04/2024$4.68$4.54
-2.99%		$4.85$4.521.90 million shs$410.05 million
04/03/2024$4.78$4.68
-2.09%		$4.92$4.671.97 million shs$422.70 million
04/02/2024$5.05$4.78
-5.35%		$4.96$4.723.11 million shs$431.73 million
04/01/2024$5.14$5.05
-1.75%		$5.15$4.971.10 million shs$456.12 million
03/29/2024$5.14$5.14$5.23$5.071.35 million shs$464.25 million
03/28/2024$5.12$5.14
+0.39%		$5.23$5.071.35 million shs$464.25 million
03/27/2024$5.06$5.12
+1.19%		$5.18$5.051.00 million shs$462.44 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/26/2024$5.29$5.06
-4.35%		$5.50$5.061.15 million shs$457.02 million
03/25/2024$5.23$5.29
+1.15%		$5.62$5.201.67 million shs$477.79 million
03/22/2024$5.25$5.23
-0.38%		$5.30$5.121.21 million shs$472.37 million
03/21/2024$5.48$5.25
-4.20%		$5.77$5.251.98 million shs$474.18 million
03/20/2024$5.39$5.48
+1.67%		$5.51$5.221.27 million shs$494.95 million
03/19/2024$5.23$5.39
+3.16%		$5.68$5.331.28 million shs$486.80 million
03/18/2024$5.37$5.23
-2.70%		$5.39$5.191.83 million shs$471.92 million
03/15/2024$5.36$5.37
+0.19%		$5.47$5.252.69 million shs$485.02 million
03/14/2024$5.60$5.36
-4.29%		$5.94$5.282.60 million shs$484.09 million
03/13/2024$5.02$5.60
+11.55%		$5.62$5.073.94 million shs$495.21 million
03/12/2024$7.22$5.02
-30.47%		$7.24$4.996.64 million shs$443.92 million
03/11/2024$7.42$7.22
-2.70%		$7.61$7.19992,171 shs$638.47 million
03/08/2024$7.40$7.42
+0.27%		$7.73$7.28838,204 shs$656.15 million
03/07/2024$7.41$7.40
-0.13%		$7.73$7.321.15 million shs$654.38 million
03/06/2024$7.34$7.41
+0.95%		$7.50$7.221.03 million shs$655.27 million
03/05/2024$7.50$7.34
-2.13%		$7.57$7.241.13 million shs$649.08 million
03/04/2024$7.79$7.50
-3.72%		$7.93$7.451.03 million shs$663.23 million
03/01/2024$7.91$7.79
-1.52%		$8.22$7.751.77 million shs$688.87 million
02/29/2024$8.04$7.91
-1.62%		$8.18$7.831.29 million shs$699.49 million
02/28/2024$8.26$8.04
-2.66%		$8.33$7.981.19 million shs$710.98 million
02/27/2024$7.42$8.26
+11.32%		$8.29$7.502.46 million shs$730.43 million
02/26/2024$6.94$7.42
+6.92%		$7.53$7.011.41 million shs$656.15 million
02/23/2024$6.92$6.94
+0.29%		$6.98$6.80724,371 shs$613.70 million
02/22/2024$6.84$6.92
+1.17%		$7.02$6.80913,757 shs$611.94 million
02/21/2024$6.81$6.84
+0.44%		$6.89$6.56713,709 shs$604.86 million

Related Companies:
This page (NASDAQ:CRBU) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
41 banks launch ‘crypto dollar’
Stansberry Research
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Seven unknown AI stocks that could DOMINATE the next six years.
The Oxford Club
Dems have chosen Biden replacement?
Paradigm Press
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
New Options need New Trading Strategies
Netpicks