5 DAY PERFORMANCE
+20.12%
1 MONTH PERFORMANCE
+25.48%
3 MONTH PERFORMANCE
-6.19%
6 MONTH PERFORMANCE
-7.94%
YEAR-TO-DATE PERFORMANCE
+23.90%
1 YEAR PERFORMANCE
+6.49%
Caribou Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.88 | $1.94 (3.19%) | $2.11 | $1.85 | 3.91 M | $185.97 M |
| 07/07/2026 | $1.84 | $1.92 (4.35%) | $1.93 | $1.75 | 2.35 M | $184.05 M |
| 07/06/2026 | $1.83 | $1.83 (0%) | $1.85 | $1.80 | 1.09 M | $175.43 M |
| 07/02/2026 | $1.77 | $1.82 (2.82%) | $1.92 | $1.77 | 1.87 M | $174.47 M |
| 07/01/2026 | $1.76 | $1.76 (0%) | $1.79 | $1.73 | 1.70 M | $168.72 M |
| 06/30/2026 | $1.81 | $1.76 (-2.76%) | $1.82 | $1.73 | 1.42 M | $168.72 M |
| 06/29/2026 | $1.70 | $1.77 (4.12%) | $1.83 | $1.67 | 2.81 M | $169.68 M |
| 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 |
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.
