5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
+24.68%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
+23.90%
1 YEAR PERFORMANCE
+151.66%
Caribou Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.03 | $2.12 (4.43%) | $2.15 | $2.00 | 1.67 M | $197.10 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 | $176.78 M |
| 04/30/2026 | $1.93 | $1.88 (-2.59%) | $1.96 | $1.84 | 1.02 M | $177.73 M |
| 04/29/2026 | $2.08 | $1.92 (-7.69%) | $2.08 | $1.91 | 1.22 M | $181.51 M |
| 04/28/2026 | $2.12 | $2.08 (-1.89%) | $2.16 | $2.06 | 1.14 M | $196.64 M |
| 04/27/2026 | $2.18 | $2.13 (-2.29%) | $2.26 | $2.10 | 2.15 M | $201.36 M |
| 04/24/2026 | $2.26 | $2.13 (-5.75%) | $2.27 | $2.11 | 1.92 M | $201.36 M |
| 04/23/2026 | $2.33 | $2.26 (-3%) | $2.39 | $2.24 | 1.47 M | $213.65 M |
| 04/22/2026 | $2.29 | $2.36 (3.06%) | $2.39 | $2.26 | 1.44 M | $223.11 M |
| 04/21/2026 | $2.30 | $2.25 (-2.17%) | $2.33 | $2.23 | 1.94 M | $212.71 M |
| 04/20/2026 | $2.21 | $2.29 (3.62%) | $2.32 | $2.17 | 1.97 M | $216.49 M |
| 04/17/2026 | $2.22 | $2.20 (-0.9%) | $2.26 | $2.14 | 1.81 M | $207.98 M |
| 04/16/2026 | $2.21 | $2.15 (-2.71%) | $2.22 | $2.10 | 2.09 M | $203.25 M |
| 04/15/2026 | $2.14 | $2.20 (2.8%) | $2.22 | $2.13 | 1.96 M | $207.98 M |
| 04/14/2026 | $1.97 | $2.12 (7.61%) | $2.17 | $1.97 | 2.68 M | $200.42 M |
| 04/13/2026 | $1.91 | $1.95 (2.09%) | $1.99 | $1.90 | 1.02 M | $184.35 M |
| 04/10/2026 | $1.96 | $1.93 (-1.53%) | $1.98 | $1.90 | 821.30 K | $182.46 M |
| 04/09/2026 | $1.95 | $1.96 (0.51%) | $2.00 | $1.93 | 891.13 K | $185.29 M |
| 04/08/2026 | $1.95 | $1.95 (0%) | $2.00 | $1.91 | 1.07 M | $184.35 M |
| 04/07/2026 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.84 | 1.01 M | $175.84 M |
| 04/06/2026 | $1.95 | $1.95 (0%) | $2.01 | $1.92 | 633.10 K | $184.35 M |
| 04/02/2026 | $1.91 | $1.94 (1.57%) | $2.01 | $1.89 | 1.06 M | $183.40 M |
| 04/01/2026 | $1.92 | $1.99 (3.65%) | $2.04 | $1.92 | 1.26 M | $188.13 M |
| 03/31/2026 | $1.80 | $1.90 (5.56%) | $2.01 | $1.80 | 1.61 M | $179.62 M |
| 03/30/2026 | $1.79 | $1.72 (-3.91%) | $1.81 | $1.69 | 1.27 M | $162.60 M |
| 03/27/2026 | $1.88 | $1.78 (-5.32%) | $1.91 | $1.76 | 896.00 K | $168.27 M |
| 03/26/2026 | $1.84 | $1.91 (3.8%) | $2.01 | $1.84 | 1.09 M | $180.56 M |
| 03/25/2026 | $1.85 | $1.88 (1.62%) | $1.96 | $1.85 | 641.91 K | $177.73 M |
| 03/24/2026 | $1.84 | $1.82 (-1.09%) | $1.88 | $1.76 | 940.64 K | $172.06 M |
| 03/23/2026 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.82 | 789.85 K | $175.84 M |
| 03/20/2026 | $1.96 | $1.87 (-4.59%) | $1.97 | $1.85 | 958.72 K | $176.78 M |
| 03/19/2026 | $1.87 | $1.97 (5.35%) | $1.98 | $1.83 | 1.55 M | $186.24 M |
| 03/18/2026 | $1.96 | $1.91 (-2.55%) | $2.01 | $1.89 | 1.03 M | $180.56 M |
| 03/17/2026 | $1.88 | $1.97 (4.79%) | $1.97 | $1.86 | 930.64 K | $186.24 M |
| 03/16/2026 | $1.89 | $1.87 (-1.06%) | $2.00 | $1.86 | 1.35 M | $176.78 M |
| 03/13/2026 | $1.92 | $1.88 (-2.08%) | $1.93 | $1.84 | 760.70 K | $177.73 M |
| 03/12/2026 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.86 | 700.67 K | $178.67 M |
| 03/11/2026 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.93 | 995.90 K | $186.24 M |
| 03/10/2026 | $2.00 | $2.03 (1.5%) | $2.06 | $1.96 | 2.31 M | $191.91 M |
| 03/09/2026 | $1.79 | $1.97 (10.06%) | $2.00 | $1.79 | 1.63 M | $186.24 M |
| 03/06/2026 | $1.66 | $1.82 (9.64%) | $1.83 | $1.66 | 1.29 M | $172.06 M |
| 03/05/2026 | $1.79 | $1.71 (-4.47%) | $1.82 | $1.67 | 1.10 M | $161.66 M |
| 03/04/2026 | $1.78 | $1.80 (1.12%) | $1.86 | $1.74 | 745.10 K | $170.17 M |
| 03/03/2026 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.73 | 839.10 K | $166.38 M |
| 03/02/2026 | $1.78 | $1.84 (3.37%) | $1.89 | $1.76 | 1.15 M | $171.84 M |
| 02/27/2026 | $1.95 | $1.90 (-2.56%) | $2.01 | $1.89 | 1.37 M | $177.26 M |
| 02/26/2026 | $1.93 | $1.99 (3.11%) | $2.02 | $1.87 | 1.22 M | $185.65 M |
| 02/25/2026 | $2.15 | $1.95 (-9.3%) | $2.18 | $1.92 | 2.54 M | $181.92 M |
| 02/24/2026 | $1.90 | $2.14 (12.63%) | $2.22 | $1.87 | 4.62 M | $199.65 M |
| 02/23/2026 | $1.80 | $1.92 (6.67%) | $1.93 | $1.78 | 1.86 M | $179.12 M |
| 02/20/2026 | $1.75 | $1.80 (2.86%) | $1.85 | $1.71 | 1.76 M | $167.93 M |
| 02/19/2026 | $1.61 | $1.76 (9.32%) | $1.77 | $1.58 | 1.40 M | $164.20 M |
| 02/18/2026 | $1.55 | $1.62 (4.52%) | $1.62 | $1.53 | 681.50 K | $151.13 M |
| 02/17/2026 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.51 | 629.06 K | $144.60 M |
| 02/13/2026 | $1.52 | $1.58 (3.95%) | $1.64 | $1.52 | 1.52 M | $147.40 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.
