5 DAY PERFORMANCE
+61.48%
1 MONTH PERFORMANCE
+36.81%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
+23.90%
1 YEAR PERFORMANCE
-28.36%
Caribou Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.59 | $0.48 (-18.96%) | $0.60 | $0.45 | 19.34 M | $48.59 M |
| 10/07/2026 | $0.64 | $0.62 (-2.92%) | $0.67 | $0.55 | 37.51 M | $62.35 M |
| 10/06/2026 | $1.19 | $1.14 (-4.2%) | $1.22 | $1.13 | 5.94 M | $115.12 M |
| 10/05/2026 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.17 | 1.55 M | $120.17 M |
| 10/02/2026 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.22 | 866.57 K | $123.20 M |
| 10/01/2026 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.22 | 687.40 K | $123.20 M |
| 09/30/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 845.07 K | $128.25 M |
| 09/29/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 637.08 K | $125.22 M |
| 09/28/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.22 | 818.63 K | $124.21 M |
| 09/25/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 901.30 K | $125.22 M |
| 09/24/2026 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.25 | 978.91 K | $126.23 M |
| 09/23/2026 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.29 | 700.03 K | $130.27 M |
| 09/22/2026 | $1.32 | $1.34 (1.52%) | $1.36 | $1.31 | 1.22 M | $135.32 M |
| 09/21/2026 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 753.31 K | $131.28 M |
| 09/18/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.30 | 1.85 M | $131.28 M |
| 09/17/2026 | $1.27 | $1.31 (3.15%) | $1.33 | $1.26 | 1.26 M | $132.29 M |
| 09/16/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.25 | 969.35 K | $126.23 M |
| 09/15/2026 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.25 | 1.69 M | $128.25 M |
| 09/14/2026 | $1.27 | $1.29 (1.57%) | $1.33 | $1.25 | 1.69 M | $130.27 M |
| 09/11/2026 | $1.38 | $1.27 (-7.97%) | $1.40 | $1.26 | 2.43 M | $128.25 M |
| 09/10/2026 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.35 | 1.26 M | $138.35 M |
| 09/09/2026 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.44 | 1.77 M | $145.42 M |
| 09/08/2026 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.54 | 717.63 K | $155.52 M |
| 09/04/2026 | $1.57 | $1.57 (0%) | $1.60 | $1.55 | 1.33 M | $158.55 M |
| 09/03/2026 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.53 | 1.35 M | $158.55 M |
| 09/02/2026 | $1.55 | $1.60 (3.23%) | $1.63 | $1.55 | 770.67 K | $161.58 M |
| 09/01/2026 | $1.53 | $1.55 (1.31%) | $1.59 | $1.52 | 756.28 K | $156.53 M |
| 08/31/2026 | $1.61 | $1.54 (-4.35%) | $1.63 | $1.53 | 1.01 M | $155.52 M |
| 08/28/2026 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.60 | 666.60 K | $163.60 M |
| 08/27/2026 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.64 | 901.15 K | $167.64 M |
| 08/26/2026 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.64 | 841.31 K | $166.63 M |
| 08/25/2026 | $1.65 | $1.76 (6.67%) | $1.76 | $1.65 | 1.38 M | $177.73 M |
| 08/24/2026 | $1.68 | $1.64 (-2.38%) | $1.69 | $1.61 | 762.66 K | $165.62 M |
| 08/21/2026 | $1.64 | $1.66 (1.22%) | $1.69 | $1.62 | 1.16 M | $167.64 M |
| 08/20/2026 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.58 | 892.58 K | $162.59 M |
| 08/19/2026 | $1.60 | $1.64 (2.5%) | $1.66 | $1.58 | 1.57 M | $165.62 M |
| 08/18/2026 | $1.56 | $1.56 (0%) | $1.58 | $1.53 | 557.70 K | $157.54 M |
| 08/17/2026 | $1.57 | $1.57 (0%) | $1.59 | $1.55 | 952.14 K | $158.55 M |
| 08/14/2026 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.52 | 1.19 M | $159.56 M |
| 08/13/2026 | $1.72 | $1.61 (-6.4%) | $1.72 | $1.60 | 1.14 M | $162.59 M |
| 08/12/2026 | $1.69 | $1.70 (0.59%) | $1.71 | $1.66 | 717.44 K | $171.68 M |
| 08/11/2026 | $1.68 | $1.69 (0.6%) | $1.71 | $1.65 | 995.21 K | $170.67 M |
| 08/10/2026 | $1.65 | $1.66 (0.61%) | $1.68 | $1.63 | 760.20 K | $167.64 M |
| 08/07/2026 | $1.65 | $1.65 (0%) | $1.67 | $1.63 | 806.04 K | $158.17 M |
| 08/06/2026 | $1.61 | $1.64 (1.86%) | $1.68 | $1.59 | 1.06 M | $157.21 M |
| 08/05/2026 | $1.59 | $1.61 (1.26%) | $1.66 | $1.58 | 1.12 M | $154.34 M |
| 08/04/2026 | $1.50 | $1.57 (4.67%) | $1.58 | $1.50 | 1.34 M | $150.50 M |
| 08/03/2026 | $1.47 | $1.50 (2.04%) | $1.50 | $1.43 | 1.39 M | $143.79 M |
| 07/31/2026 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.43 | 1.13 M | $139.96 M |
| 07/30/2026 | $1.48 | $1.51 (2.03%) | $1.53 | $1.45 | 916.46 K | $144.75 M |
| 07/29/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.44 | 1.30 M | $140.92 M |
| 07/28/2026 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.47 | 1.96 M | $142.83 M |
| 07/27/2026 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.58 | 731.62 K | $152.42 M |
| 07/24/2026 | $1.62 | $1.57 (-3.09%) | $1.64 | $1.57 | 946.83 K | $150.50 M |
| 07/23/2026 | $1.62 | $1.63 (0.62%) | $1.65 | $1.60 | 824.43 K | $156.25 M |
| 07/22/2026 | $1.65 | $1.66 (0.61%) | $1.67 | $1.63 | 1.02 M | $159.13 M |
| 07/21/2026 | $1.61 | $1.65 (2.48%) | $1.73 | $1.59 | 1.61 M | $158.17 M |
| 07/20/2026 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.59 | 1.15 M | $155.30 M |
| 07/17/2026 | $1.62 | $1.65 (1.85%) | $1.69 | $1.60 | 1.45 M | $158.17 M |
| 07/16/2026 | $1.70 | $1.66 (-2.35%) | $1.72 | $1.64 | 1.84 M | $159.13 M |
| 07/15/2026 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.71 | 1.22 M | $165.84 M |
| 07/14/2026 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.75 | 3.96 M | $167.76 M |
| 07/13/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.76 | 1.95 M | $172.55 M |
| 07/10/2026 | $1.92 | $1.93 (0.52%) | $1.93 | $1.76 | 3.48 M | $185.01 M |
| 07/09/2026 | $1.93 | $1.94 (0.52%) | $1.99 | $1.84 | 2.21 M | $185.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
