5 DAY PERFORMANCE
+22.04%
1 MONTH PERFORMANCE
+8.61%
3 MONTH PERFORMANCE
+25.41%
6 MONTH PERFORMANCE
+80.16%
YEAR-TO-DATE PERFORMANCE
+42.77%
1 YEAR PERFORMANCE
+6.57%
Caribou Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.86 | 1.02 M | $176.79 M |
| 12/05/2025 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.85 | 726.78 K | $177.26 M |
| 12/04/2025 | $1.87 | $1.94 (3.74%) | $1.97 | $1.84 | 954.21 K | $180.99 M |
| 12/03/2025 | $1.76 | $1.86 (5.68%) | $1.87 | $1.76 | 808.23 K | $173.53 M |
| 12/02/2025 | $1.78 | $1.76 (-1.12%) | $1.82 | $1.75 | 942.38 K | $164.20 M |
| 12/01/2025 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.76 | 1.16 M | $165.13 M |
| 11/28/2025 | $1.90 | $1.94 (2.11%) | $1.97 | $1.87 | 407.40 K | $180.99 M |
| 11/26/2025 | $1.86 | $1.88 (1.08%) | $1.90 | $1.80 | 797.60 K | $175.39 M |
| 11/25/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.76 | 1.07 M | $174.46 M |
| 11/24/2025 | $1.76 | $1.87 (6.25%) | $1.87 | $1.75 | 1.00 M | $174.46 M |
| 11/21/2025 | $1.74 | $1.75 (0.57%) | $1.86 | $1.73 | 1.19 M | $163.26 M |
| 11/20/2025 | $1.84 | $1.75 (-4.89%) | $1.92 | $1.72 | 1.53 M | $163.26 M |
| 11/19/2025 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.81 | 924.10 K | $169.79 M |
| 11/18/2025 | $1.87 | $1.87 (0%) | $1.92 | $1.83 | 1.20 M | $174.46 M |
| 11/17/2025 | $1.98 | $1.89 (-4.55%) | $2.01 | $1.85 | 1.35 M | $176.32 M |
| 11/14/2025 | $1.94 | $1.99 (2.58%) | $2.07 | $1.92 | 1.38 M | $185.13 M |
| 11/13/2025 | $2.30 | $1.99 (-13.48%) | $2.30 | $1.96 | 1.92 M | $185.13 M |
| 11/12/2025 | $2.24 | $2.26 (0.89%) | $2.27 | $2.11 | 1.49 M | $210.24 M |
| 11/11/2025 | $2.05 | $2.24 (9.27%) | $2.26 | $2.04 | 1.49 M | $208.38 M |
| 11/10/2025 | $2.14 | $2.07 (-3.27%) | $2.26 | $2.01 | 1.99 M | $192.57 M |
| 11/07/2025 | $2.02 | $2.09 (3.47%) | $2.12 | $1.93 | 2.96 M | $194.43 M |
| 11/06/2025 | $2.25 | $2.14 (-4.89%) | $2.26 | $2.08 | 1.85 M | $199.08 M |
| 11/05/2025 | $2.28 | $2.19 (-3.95%) | $2.29 | $2.09 | 2.12 M | $203.73 M |
| 11/04/2025 | $2.40 | $2.17 (-9.58%) | $2.47 | $2.13 | 5.15 M | $201.87 M |
| 11/03/2025 | $3.40 | $2.43 (-28.53%) | $3.54 | $2.38 | 68.35 M | $226.06 M |
| 10/31/2025 | $2.31 | $2.42 (4.76%) | $2.47 | $2.28 | 564.42 K | $225.13 M |
| 10/30/2025 | $2.35 | $2.32 (-1.28%) | $2.44 | $2.32 | 474.77 K | $215.83 M |
| 10/29/2025 | $2.48 | $2.37 (-4.44%) | $2.49 | $2.36 | 532.75 K | $220.48 M |
| 10/28/2025 | $2.46 | $2.47 (0.41%) | $2.59 | $2.40 | 615.69 K | $229.78 M |
| 10/27/2025 | $2.51 | $2.45 (-2.39%) | $2.52 | $2.35 | 838.53 K | $227.92 M |
| 10/24/2025 | $2.57 | $2.49 (-3.11%) | $2.60 | $2.45 | 656.75 K | $231.64 M |
| 10/23/2025 | $2.52 | $2.50 (-0.79%) | $2.59 | $2.47 | 377.10 K | $232.57 M |
| 10/22/2025 | $2.83 | $2.53 (-10.6%) | $2.85 | $2.44 | 1.42 M | $235.36 M |
| 10/21/2025 | $2.83 | $2.84 (0.35%) | $2.97 | $2.75 | 1.13 M | $264.20 M |
| 10/20/2025 | $2.70 | $2.82 (4.44%) | $2.93 | $2.68 | 1.17 M | $262.34 M |
| 10/17/2025 | $2.63 | $2.63 (0%) | $2.70 | $2.58 | 668.90 K | $244.67 M |
| 10/16/2025 | $2.83 | $2.67 (-5.65%) | $2.94 | $2.64 | 951.23 K | $248.39 M |
| 10/15/2025 | $2.47 | $2.84 (14.98%) | $2.84 | $2.43 | 1.96 M | $264.20 M |
| 10/14/2025 | $2.33 | $2.44 (4.72%) | $2.51 | $2.27 | 1.03 M | $226.99 M |
| 10/13/2025 | $2.55 | $2.38 (-6.67%) | $2.60 | $2.37 | 767.31 K | $221.41 M |
| 10/10/2025 | $2.76 | $2.49 (-9.78%) | $2.77 | $2.43 | 1.71 M | $231.64 M |
| 10/09/2025 | $2.76 | $2.75 (-0.36%) | $2.87 | $2.70 | 1.48 M | $255.83 M |
| 10/08/2025 | $2.44 | $2.68 (9.84%) | $2.75 | $2.40 | 2.72 M | $249.32 M |
| 10/07/2025 | $2.36 | $2.43 (2.97%) | $2.44 | $2.24 | 1.43 M | $226.06 M |
| 10/06/2025 | $2.30 | $2.34 (1.74%) | $2.37 | $2.25 | 817.51 K | $217.69 M |
| 10/03/2025 | $2.26 | $2.27 (0.44%) | $2.34 | $2.18 | 1.34 M | $211.18 M |
| 10/02/2025 | $2.28 | $2.23 (-2.19%) | $2.36 | $2.17 | 1.39 M | $207.45 M |
| 10/01/2025 | $2.32 | $2.26 (-2.59%) | $2.39 | $2.24 | 1.63 M | $210.24 M |
| 09/30/2025 | $2.31 | $2.33 (0.87%) | $2.37 | $2.19 | 1.16 M | $216.76 M |
| 09/29/2025 | $2.18 | $2.30 (5.5%) | $2.31 | $2.10 | 1.58 M | $213.97 M |
| 09/26/2025 | $1.93 | $2.13 (10.36%) | $2.16 | $1.85 | 1.59 M | $198.15 M |
| 09/25/2025 | $2.10 | $1.93 (-8.1%) | $2.11 | $1.90 | 1.26 M | $179.55 M |
| 09/24/2025 | $1.86 | $2.13 (14.52%) | $2.18 | $1.86 | 2.18 M | $198.15 M |
| 09/23/2025 | $1.97 | $1.86 (-5.58%) | $1.97 | $1.85 | 902.51 K | $173.03 M |
| 09/22/2025 | $1.75 | $1.93 (10.29%) | $1.97 | $1.69 | 1.36 M | $179.55 M |
| 09/19/2025 | $1.81 | $1.69 (-6.63%) | $1.81 | $1.68 | 1.10 M | $157.22 M |
| 09/18/2025 | $1.74 | $1.78 (2.3%) | $1.84 | $1.74 | 1.98 M | $165.59 M |
| 09/17/2025 | $1.81 | $1.72 (-4.97%) | $1.85 | $1.72 | 1.01 M | $160.01 M |
| 09/16/2025 | $1.82 | $1.80 (-1.1%) | $1.94 | $1.79 | 1.06 M | $167.45 M |
| 09/15/2025 | $1.84 | $1.83 (-0.54%) | $1.85 | $1.78 | 419.60 K | $170.24 M |
| 09/12/2025 | $1.90 | $1.80 (-5.26%) | $1.91 | $1.79 | 578.34 K | $167.45 M |
| 09/11/2025 | $1.80 | $1.91 (6.11%) | $1.92 | $1.80 | 580.43 K | $177.68 M |
| 09/10/2025 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.78 | 397.11 K | $165.59 M |
| 09/09/2025 | $1.82 | $1.84 (1.1%) | $1.85 | $1.77 | 444.45 K | $171.17 M |
| 09/08/2025 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.80 | 456.80 K | $168.38 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.
