CRBU
CARIBOU BIO (CRBU)
NASDAQ
$1.47+$0.005 (+0.34%)
Price as of Aug 03, 2026 11:36 AM EDT
  • $144.8M
    Market Cap
  • -25.13%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -17.05%
    Low Price$1.46
    High Price$1.94
  • 3 Months
    -22.34%
    Low Price$1.46
    High Price$2.43
  • 1 Year
    -25.13%
    Low Price$1.39
    High Price$2.84
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.53
1.53
1.43
1.46
-3.31%
1,127,803
07/30/2026
1.48
1.53
1.45
1.51
+2.72%
916,460
07/29/2026
1.50
1.51
1.44
1.47
-1.34%
1,300,486
07/28/2026
1.60
1.60
1.47
1.49
-6.29%
1,961,540
07/27/2026
1.60
1.65
1.58
1.59
+1.27%
731,615
07/24/2026
1.62
1.64
1.57
1.57
-3.68%
946,833
07/23/2026
1.62
1.65
1.60
1.63
-1.81%
824,433
07/22/2026
1.65
1.67
1.63
1.66
+0.61%
1,019,859
07/21/2026
1.61
1.73
1.59
1.65
+1.85%
1,607,357
07/20/2026
1.64
1.67
1.59
1.62
-1.82%
1,150,446
07/17/2026
1.62
1.69
1.60
1.65
-0.60%
1,447,861
07/16/2026
1.70
1.72
1.64
1.66
-4.05%
1,843,194
07/15/2026
1.76
1.77
1.71
1.73
-1.14%
1,215,025
07/14/2026
1.82
1.84
1.75
1.75
-2.78%
3,923,092
07/13/2026
1.91
1.91
1.76
1.80
-6.49%
1,954,841
07/10/2026
1.92
1.93
1.76
1.93
-0.77%
3,477,068
07/09/2026
1.93
1.99
1.84
1.94
0.00%
2,207,400
07/08/2026
1.88
2.11
1.85
1.94
+1.04%
3,910,907
07/07/2026
1.84
1.93
1.75
1.92
+4.92%
2,347,654
07/06/2026
1.83
1.85
1.80
1.83
+0.55%
1,092,049
07/02/2026
1.77
1.92
1.77
1.82
+3.41%
1,868,938
07/01/2026
1.76
1.79
1.73
1.76
0.00%
1,696,835
06/30/2026
1.81
1.82
1.73
1.76
-0.56%
1,417,035
06/29/2026
1.70
1.83
1.67
1.77
+5.36%
2,810,336
06/26/2026
1.57
1.73
1.56
1.68
+7.01%
13,887,977
06/25/2026
1.68
1.69
1.56
1.57
-5.42%
1,641,722
06/24/2026
1.67
1.71
1.63
1.66
0.00%
1,801,142
06/23/2026
1.62
1.72
1.62
1.66
+1.22%
2,098,538
06/22/2026
1.63
1.70
1.62
1.64
0.00%
1,771,515
06/18/2026
1.66
1.70
1.57
1.64
0.00%
2,539,772
06/17/2026
1.66
1.78
1.63
1.64
-2.96%
1,737,019
06/16/2026
1.66
1.73
1.63
1.69
+1.81%
2,086,263
06/15/2026
1.61
1.69
1.61
1.66
+4.08%
1,707,645
06/12/2026
1.74
1.77
1.59
1.60
-3.92%
2,301,205
06/11/2026
1.80
1.83
1.61
1.66
-7.26%
2,704,756
06/10/2026
1.83
1.88
1.77
1.79
-2.72%
967,767
06/09/2026
1.85
1.92
1.78
1.84
0.00%
1,632,275
06/08/2026
1.97
1.97
1.83
1.84
-4.17%
1,656,008
06/05/2026
2.06
2.06
1.91
1.92
-7.02%
1,677,247
06/04/2026
2.01
2.15
2.01
2.07
+3.25%
1,745,539
06/03/2026
2.29
2.30
2.00
2.00
-13.79%
2,139,397
06/02/2026
2.45
2.45
2.29
2.32
-4.53%
1,738,579
06/01/2026
2.36
2.49
2.31
2.43
+2.97%
1,966,686
05/29/2026
2.33
2.40
2.27
2.36
+2.16%
1,394,446
05/28/2026
2.30
2.37
2.25
2.31
0.00%
1,539,814
05/27/2026
2.18
2.41
2.14
2.31
+6.94%
3,737,500
05/26/2026
2.10
2.25
2.09
2.16
+2.86%
1,947,062
05/22/2026
2.00
2.12
1.97
2.10
+5.53%
1,396,555
05/21/2026
1.95
2.02
1.88
1.99
-0.50%
1,368,148
05/20/2026
1.98
2.04
1.97
2.00
+1.52%
1,709,882
05/19/2026
2.05
2.11
1.95
1.97
-4.83%
1,801,746
05/18/2026
2.16
2.28
1.98
2.07
-3.27%
2,047,858
05/15/2026
2.13
2.19
2.09
2.14
0.00%
1,923,805
05/14/2026
2.13
2.32
1.99
2.14
+0.94%
3,446,874
05/13/2026
2.03
2.15
2.00
2.12
+4.43%
1,670,966
05/12/2026
2.04
2.08
1.97
2.03
0.00%
1,762,455
05/11/2026
1.97
2.19
1.95
2.03
+4.64%
1,891,311
05/08/2026
1.90
1.99
1.89
1.94
+3.19%
892,097
05/07/2026
1.95
1.96
1.85
1.88
-3.59%
1,668,434
05/07/2026
-$0.26 Earnings
05/06/2026
1.95
1.97
1.93
1.95
+1.04%
985,878
05/05/2026
1.95
1.99
1.89
1.93
+1.05%
992,511
05/04/2026
1.85
1.97
1.85
1.91
+2.14%
1,258,164
05/01/2026
1.91
1.91
1.83
1.87
-0.53%
1,136,737
04/30/2026
1.93
1.96
1.84
1.88
-2.08%
1,024,315
04/29/2026
2.08
2.08
1.91
1.92
-7.69%
1,218,407
04/28/2026
2.12
2.16
2.06
2.08
-2.35%
1,135,306
04/27/2026
2.18
2.26
2.10
2.13
0.00%
2,146,275
04/24/2026
2.26
2.27
2.11
2.13
-5.75%
1,915,241
04/23/2026
2.33
2.39
2.24
2.26
-4.24%
1,472,396
04/22/2026
2.29
2.39
2.26
2.36
+4.89%
1,443,101
04/21/2026
2.30
2.33
2.23
2.25
-1.75%
1,941,357
04/20/2026
2.21
2.32
2.18
2.29
+4.09%
1,965,577
04/17/2026
2.22
2.26
2.14
2.20
+2.33%
1,808,590
04/16/2026
2.21
2.22
2.10
2.15
-2.27%
2,089,139
04/15/2026
2.14
2.22
2.13
2.20
+3.77%
1,957,287
04/14/2026
1.97
2.17
1.97
2.12
+8.72%
2,679,486
04/13/2026
1.91
1.99
1.90
1.95
+1.04%
1,019,667
04/10/2026
1.96
1.98
1.90
1.93
-1.53%
821,295
04/09/2026
1.95
2.00
1.93
1.96
+0.51%
897,657
04/08/2026
1.95
2.00
1.91
1.95
+4.84%
1,072,886
04/07/2026
1.94
1.94
1.84
1.86
-4.62%
1,006,541
04/06/2026
1.95
2.01
1.92
1.95
+0.52%
633,074
04/02/2026
1.91
2.01
1.89
1.94
-2.51%
1,063,880
04/01/2026
1.92
2.04
1.92
1.99
+4.74%
1,256,631
03/31/2026
1.80
2.01
1.80
1.90
+10.47%
1,605,510
03/30/2026
1.79
1.81
1.69
1.72
-3.37%
1,272,462
03/27/2026
1.88
1.91
1.76
1.78
-6.81%
896,001
03/26/2026
1.84
2.01
1.84
1.91
+1.60%
1,085,471
03/25/2026
1.85
1.96
1.85
1.88
+3.30%
641,911
03/24/2026
1.84
1.88
1.76
1.82
-2.15%
940,635
03/23/2026
1.89
1.92
1.82
1.86
-0.53%
789,846
03/20/2026
1.96
1.97
1.85
1.87
-5.08%
958,720
03/19/2026
1.87
1.98
1.83
1.97
+3.14%
1,554,225
03/18/2026
1.96
2.01
1.89
1.91
-3.05%
1,027,606
03/17/2026
1.88
1.97
1.86
1.97
+5.35%
930,635
03/16/2026
1.89
2.00
1.86
1.87
-0.53%
1,351,166
03/13/2026
1.92
1.93
1.84
1.88
-0.53%
760,651
03/12/2026
1.93
1.95
1.86
1.89
-4.06%
700,673
03/11/2026
2.00
2.02
1.93
1.97
-2.96%
995,869