5 DAY PERFORMANCE
+18.67%
1 MONTH PERFORMANCE
-14.72%
3 MONTH PERFORMANCE
+10.67%
6 MONTH PERFORMANCE
+15.88%
YEAR-TO-DATE PERFORMANCE
+23.90%
1 YEAR PERFORMANCE
+56.35%
Caribou Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.57 | $1.68 (7.01%) | $1.73 | $1.56 | 13.89 M | $161.05 M |
| 06/25/2026 | $1.68 | $1.57 (-6.55%) | $1.69 | $1.56 | 1.64 M | $150.50 M |
| 06/24/2026 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.63 | 1.80 M | $159.13 M |
| 06/23/2026 | $1.62 | $1.66 (2.47%) | $1.72 | $1.62 | 2.10 M | $159.13 M |
| 06/22/2026 | $1.63 | $1.64 (0.61%) | $1.70 | $1.62 | 1.77 M | $157.21 M |
| 06/18/2026 | $1.66 | $1.64 (-1.2%) | $1.70 | $1.57 | 2.54 M | $157.21 M |
| 06/17/2026 | $1.66 | $1.64 (-1.2%) | $1.78 | $1.63 | 1.74 M | $157.21 M |
| 06/16/2026 | $1.66 | $1.69 (1.81%) | $1.73 | $1.63 | 2.09 M | $162.01 M |
| 06/15/2026 | $1.61 | $1.66 (3.11%) | $1.69 | $1.61 | 1.71 M | $159.13 M |
| 06/12/2026 | $1.74 | $1.60 (-8.05%) | $1.77 | $1.59 | 2.30 M | $153.38 M |
| 06/11/2026 | $1.80 | $1.66 (-7.78%) | $1.83 | $1.61 | 2.70 M | $159.13 M |
| 06/10/2026 | $1.83 | $1.79 (-2.19%) | $1.88 | $1.77 | 967.80 K | $171.59 M |
| 06/09/2026 | $1.85 | $1.84 (-0.54%) | $1.92 | $1.78 | 1.63 M | $176.39 M |
| 06/08/2026 | $1.97 | $1.84 (-6.6%) | $1.97 | $1.83 | 1.66 M | $176.39 M |
| 06/05/2026 | $2.06 | $1.92 (-6.8%) | $2.06 | $1.91 | 1.68 M | $184.05 M |
| 06/04/2026 | $2.01 | $2.07 (2.99%) | $2.15 | $2.01 | 1.75 M | $198.43 M |
| 06/03/2026 | $2.29 | $2.00 (-12.66%) | $2.30 | $2.00 | 2.14 M | $191.72 M |
| 06/02/2026 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.29 | 1.74 M | $222.40 M |
| 06/01/2026 | $2.36 | $2.43 (2.97%) | $2.49 | $2.31 | 1.97 M | $232.94 M |
| 05/29/2026 | $2.33 | $2.36 (1.29%) | $2.40 | $2.27 | 1.39 M | $226.23 M |
| 05/28/2026 | $2.30 | $2.31 (0.43%) | $2.37 | $2.25 | 1.54 M | $221.44 M |
| 05/27/2026 | $2.18 | $2.31 (5.96%) | $2.40 | $2.14 | 3.74 M | $221.44 M |
| 05/26/2026 | $2.10 | $2.16 (2.86%) | $2.25 | $2.09 | 1.95 M | $207.06 M |
| 05/22/2026 | $2.00 | $2.10 (5%) | $2.12 | $1.97 | 1.40 M | $201.31 M |
| 05/21/2026 | $1.95 | $1.99 (2.05%) | $2.02 | $1.88 | 1.37 M | $190.76 M |
| 05/20/2026 | $1.98 | $2.00 (1.01%) | $2.04 | $1.97 | 1.71 M | $191.72 M |
| 05/19/2026 | $2.05 | $1.97 (-3.9%) | $2.11 | $1.95 | 1.80 M | $188.85 M |
| 05/18/2026 | $2.16 | $2.07 (-4.17%) | $2.28 | $1.98 | 2.05 M | $198.43 M |
| 05/15/2026 | $2.13 | $2.14 (0.47%) | $2.19 | $2.09 | 1.92 M | $205.14 M |
| 05/14/2026 | $2.13 | $2.14 (0.47%) | $2.32 | $1.99 | 3.45 M | $205.14 M |
| 05/13/2026 | $2.03 | $2.12 (4.43%) | $2.15 | $2.00 | 1.67 M | $203.23 M |
| 05/12/2026 | $2.04 | $2.03 (-0.49%) | $2.08 | $1.97 | 1.76 M | $194.60 M |
| 05/11/2026 | $1.97 | $2.03 (3.05%) | $2.19 | $1.95 | 1.89 M | $194.60 M |
| 05/08/2026 | $1.90 | $1.94 (2.11%) | $1.99 | $1.89 | 892.10 K | $185.97 M |
| 05/07/2026 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.85 | 1.67 M | $180.22 M |
| 05/06/2026 | $1.95 | $1.95 (0%) | $1.97 | $1.93 | 985.90 K | $186.93 M |
| 05/05/2026 | $1.95 | $1.93 (-1.03%) | $1.99 | $1.89 | 992.51 K | $185.01 M |
| 05/04/2026 | $1.85 | $1.91 (3.24%) | $1.97 | $1.85 | 1.26 M | $183.10 M |
| 05/01/2026 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.83 | 1.14 M | $179.26 M |
| 04/30/2026 | $1.93 | $1.88 (-2.59%) | $1.96 | $1.84 | 1.02 M | $180.22 M |
| 04/29/2026 | $2.08 | $1.92 (-7.69%) | $2.08 | $1.91 | 1.22 M | $184.05 M |
| 04/28/2026 | $2.12 | $2.08 (-1.89%) | $2.16 | $2.06 | 1.14 M | $199.39 M |
| 04/27/2026 | $2.18 | $2.13 (-2.29%) | $2.26 | $2.10 | 2.15 M | $204.19 M |
| 04/24/2026 | $2.26 | $2.13 (-5.75%) | $2.27 | $2.11 | 1.92 M | $204.19 M |
| 04/23/2026 | $2.33 | $2.26 (-3%) | $2.39 | $2.24 | 1.47 M | $216.65 M |
| 04/22/2026 | $2.29 | $2.36 (3.06%) | $2.39 | $2.26 | 1.44 M | $226.23 M |
| 04/21/2026 | $2.30 | $2.25 (-2.17%) | $2.33 | $2.23 | 1.94 M | $215.69 M |
| 04/20/2026 | $2.21 | $2.29 (3.62%) | $2.32 | $2.17 | 1.97 M | $219.52 M |
| 04/17/2026 | $2.22 | $2.20 (-0.9%) | $2.26 | $2.14 | 1.81 M | $210.90 M |
| 04/16/2026 | $2.21 | $2.15 (-2.71%) | $2.22 | $2.10 | 2.09 M | $206.10 M |
| 04/15/2026 | $2.14 | $2.20 (2.8%) | $2.22 | $2.13 | 1.96 M | $210.90 M |
| 04/14/2026 | $1.97 | $2.12 (7.61%) | $2.17 | $1.97 | 2.68 M | $203.23 M |
| 04/13/2026 | $1.91 | $1.95 (2.09%) | $1.99 | $1.90 | 1.02 M | $186.93 M |
| 04/10/2026 | $1.96 | $1.93 (-1.53%) | $1.98 | $1.90 | 821.30 K | $185.01 M |
| 04/09/2026 | $1.95 | $1.96 (0.51%) | $2.00 | $1.93 | 891.13 K | $187.89 M |
| 04/08/2026 | $1.95 | $1.95 (0%) | $2.00 | $1.91 | 1.07 M | $186.93 M |
| 04/07/2026 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.84 | 1.01 M | $178.30 M |
| 04/06/2026 | $1.95 | $1.95 (0%) | $2.01 | $1.92 | 633.10 K | $186.93 M |
| 04/02/2026 | $1.91 | $1.94 (1.57%) | $2.01 | $1.89 | 1.06 M | $185.97 M |
| 04/01/2026 | $1.92 | $1.99 (3.65%) | $2.04 | $1.92 | 1.26 M | $190.76 M |
| 03/31/2026 | $1.80 | $1.90 (5.56%) | $2.01 | $1.80 | 1.61 M | $182.14 M |
| 03/30/2026 | $1.79 | $1.72 (-3.91%) | $1.81 | $1.69 | 1.27 M | $164.88 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.
