CRBU
CARIBOU BIO (CRBU)
NASDAQ
$2.04-$0.28 (-12.28%)
Price as of Jun 03, 2026 7:58 PM EDT
  • $234.1M
    Market Cap
  • 120.95%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +21.47%
    Low Price$1.88
    High Price$2.43
  • 3 Months
    +35.67%
    Low Price$1.71
    High Price$2.43
  • 1 Year
    +105.31%
    Low Price$1.09
    High Price$2.84
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
2.00
2.06
1.96
2.03
+3.05%
2,310,052
03/09/2026
1.79
2.00
1.79
1.97
+8.24%
1,634,567
03/06/2026
1.66
1.83
1.66
1.82
+6.43%
1,294,543
03/05/2026
1.79
1.82
1.67
1.71
-5.00%
1,101,398
03/05/2026
-$0.28 Earnings
03/04/2026
1.78
1.86
1.74
1.80
+2.27%
745,102
03/03/2026
1.80
1.81
1.73
1.76
-4.35%
839,087
03/02/2026
1.78
1.89
1.76
1.84
-3.16%
1,148,342
02/27/2026
1.95
2.01
1.89
1.90
-4.52%
1,371,606
02/26/2026
1.93
2.02
1.87
1.99
+2.05%
1,217,196
02/25/2026
2.15
2.18
1.92
1.95
-8.88%
2,541,810
02/24/2026
1.90
2.22
1.87
2.14
+11.46%
4,617,511
02/23/2026
1.80
1.93
1.78
1.92
+6.67%
1,864,543
02/20/2026
1.75
1.85
1.71
1.80
+2.27%
1,762,773
02/19/2026
1.61
1.77
1.58
1.76
+8.64%
1,402,789
02/18/2026
1.55
1.62
1.53
1.62
+4.52%
681,476
02/17/2026
1.57
1.58
1.51
1.55
-1.90%
629,055
02/13/2026
1.52
1.64
1.52
1.58
+3.95%
1,515,789
02/12/2026
1.59
1.59
1.47
1.52
-4.40%
800,485
02/11/2026
1.58
1.60
1.48
1.59
+1.27%
1,121,088
02/10/2026
1.63
1.63
1.57
1.57
-3.68%
1,357,746
02/09/2026
1.58
1.65
1.53
1.63
+3.82%
760,849
02/06/2026
1.52
1.58
1.50
1.57
+6.08%
1,015,727
02/05/2026
1.60
1.65
1.45
1.48
-8.64%
1,268,066
02/04/2026
1.59
1.64
1.49
1.62
+3.85%
2,184,501
02/03/2026
1.56
1.74
1.48
1.56
+6.85%
2,391,289
02/02/2026
1.40
1.48
1.38
1.46
+3.55%
1,157,479
01/30/2026
1.46
1.47
1.39
1.41
-4.73%
790,200
01/29/2026
1.53
1.53
1.47
1.48
-2.63%
665,952
01/28/2026
1.56
1.56
1.49
1.52
-1.94%
633,600
01/27/2026
1.53
1.58
1.52
1.55
+1.31%
488,139
01/26/2026
1.52
1.53
1.47
1.53
0.00%
784,122
01/23/2026
1.61
1.63
1.53
1.53
-5.56%
957,275
01/22/2026
1.50
1.65
1.48
1.62
+8.72%
1,079,420
01/21/2026
1.40
1.50
1.40
1.49
+7.19%
1,394,864
01/20/2026
1.44
1.45
1.39
1.39
-4.79%
1,543,524
01/16/2026
1.55
1.57
1.45
1.46
-6.41%
2,637,107
01/15/2026
1.62
1.63
1.55
1.56
-3.11%
1,049,545
01/14/2026
1.60
1.62
1.58
1.61
+1.26%
724,268
01/13/2026
1.60
1.64
1.56
1.59
+0.63%
1,035,757
01/12/2026
1.64
1.65
1.52
1.58
-4.82%
2,562,351