Skip to main content

Caribou Biosciences Inc (NQ: CRBU )

2.130 +0.160 (+8.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.010 2.130 1.980 2.130 1,138,780 +0.16(+8.12%)
Dec 05, 2024 2.000 2.060 1.940 1.970 1,564,152 -0.07(-3.19%)
Dec 04, 2024 2.170 2.170 2.020 2.035 1,126,171 -0.13(-6.22%)
Dec 03, 2024 2.370 2.380 2.130 2.170 1,407,941 -0.20(-8.44%)
Dec 02, 2024 2.210 2.380 2.170 2.370 2,354,348 +0.18(+8.22%)
Nov 29, 2024 2.210 2.280 2.160 2.190 788,240 -0.01(-0.45%)
Nov 27, 2024 2.040 2.200 2.000 2.200 2,105,101 +0.18(+8.91%)
Nov 26, 2024 2.510 2.515 1.990 2.020 2,789,282 +0.00(+0.00%)
Nov 25, 2024 2.070 2.120 2.010 2.020 1,323,994 +0.00(+0.00%)
Nov 22, 2024 1.980 2.050 1.931 2.020 989,411 +0.04(+2.02%)
Nov 21, 2024 2.000 2.039 1.910 1.980 1,143,799 +0.02(+1.02%)
Nov 20, 2024 2.000 2.080 1.910 1.960 2,230,035 -0.03(-1.51%)
Nov 19, 2024 1.970 2.020 1.910 1.990 1,254,060 +0.01(+0.51%)
Nov 18, 2024 1.990 2.089 1.930 1.980 1,394,425 -0.01(-0.50%)
Nov 15, 2024 2.120 2.120 1.970 1.990 1,725,808 -0.10(-4.78%)
Nov 14, 2024 2.200 2.210 2.030 2.090 1,468,730 -0.11(-5.00%)
Nov 13, 2024 2.380 2.460 2.200 2.200 1,604,011 -0.15(-6.18%)
Nov 12, 2024 2.710 2.710 2.300 2.345 1,934,838 -0.44(-15.95%)
Nov 11, 2024 2.710 2.850 2.545 2.790 1,454,488 +0.11(+4.10%)
Nov 08, 2024 2.820 2.950 2.630 2.680 2,467,955 -0.10(-3.60%)
Nov 07, 2024 2.650 2.999 2.370 2.780 3,593,981 +0.03(+1.09%)
Nov 06, 2024 2.690 2.780 2.535 2.750 2,895,843 +0.19(+7.42%)
Nov 05, 2024 2.300 2.580 2.295 2.560 2,956,677 +0.22(+9.40%)
Nov 04, 2024 2.210 2.400 2.060 2.340 2,431,819 +0.13(+5.88%)
Nov 01, 2024 1.970 2.240 1.970 2.210 1,906,902 +0.25(+12.76%)
Oct 31, 2024 1.970 2.000 1.865 1.960 1,454,474 -0.01(-0.51%)
Oct 30, 2024 1.910 2.120 1.900 1.970 1,654,022 +0.04(+2.07%)
Oct 29, 2024 1.880 2.065 1.860 1.930 1,980,964 +0.05(+2.66%)
Oct 28, 2024 1.790 1.970 1.773 1.880 1,722,306 +0.11(+6.21%)
Oct 25, 2024 1.860 1.870 1.770 1.770 1,016,705 -0.05(-2.75%)
Oct 24, 2024 1.920 1.920 1.810 1.820 956,421 -0.10(-5.21%)
Oct 23, 2024 2.000 2.025 1.890 1.920 490,781 -0.06(-3.03%)
Oct 22, 2024 1.970 2.010 1.920 1.980 325,956 +0.01(+0.51%)
Oct 21, 2024 2.000 2.010 1.950 1.970 390,817 -0.03(-1.50%)
Oct 18, 2024 1.950 2.020 1.950 2.000 484,597 +0.06(+3.09%)
Oct 17, 2024 2.070 2.070 1.925 1.940 578,943 -0.12(-5.83%)
Oct 16, 2024 1.970 2.070 1.960 2.060 984,636 +0.11(+5.64%)
Oct 15, 2024 1.900 2.000 1.880 1.950 744,740 +0.05(+2.63%)
Oct 14, 2024 1.900 1.925 1.850 1.900 537,938 +0.00(+0.00%)
Oct 11, 2024 1.800 1.900 1.770 1.900 953,101 +0.10(+5.56%)
Oct 10, 2024 1.850 1.860 1.780 1.800 686,727 -0.05(-2.70%)
Oct 09, 2024 1.910 1.920 1.835 1.850 504,331 -0.04(-2.12%)
Oct 08, 2024 1.820 1.945 1.800 1.890 1,205,523 +0.07(+3.85%)
Oct 07, 2024 1.870 1.870 1.780 1.820 566,610 -0.05(-2.67%)
Oct 04, 2024 1.850 1.910 1.815 1.870 701,010 +0.08(+4.47%)
Oct 03, 2024 1.790 1.810 1.740 1.790 830,235 +0.01(+0.56%)
Oct 02, 2024 1.820 1.865 1.755 1.780 1,542,583 -0.05(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.