Caribou Biosciences Inc (CRBU) Historical Stock Data
2.04 ↓0.14 (-6.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRBU is down -0.81% a day on average. There have been 13 days where Caribou Biosciences Inc closed green and 17 days where CRBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 2.17 | 2.04 | ↓$0.14 (-6.22%) | 2.02 | 2.17 | 1.14M |
| 2024-12-03 | 2.37 | 2.17 | ↓$0.20 (-8.44%) | 2.13 | 2.38 | 1.41M |
| 2024-12-02 | 2.21 | 2.37 | ↑$0.16 (7.24%) | 2.17 | 2.38 | 2.36M |
| 2024-11-29 | 2.21 | 2.19 | ↓$0.02 (-0.90%) | 2.16 | 2.28 | 788.24K |
| 2024-11-27 | 2.04 | 2.20 | ↑$0.16 (7.84%) | 2.00 | 2.20 | 2.11M |
| 2024-11-26 | 2.51 | 2.02 | ↓$0.49 (-19.52%) | 1.99 | 2.52 | 2.79M |
| 2024-11-25 | 2.07 | 2.02 | ↓$0.05 (-2.42%) | 2.01 | 2.12 | 1.33M |
| 2024-11-22 | 1.98 | 2.02 | ↑$0.04 (2.02%) | 1.93 | 2.05 | 0.99M |
| 2024-11-21 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.91 | 2.04 | 1.14M |
| 2024-11-20 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.91 | 2.08 | 2.23M |
| 2024-11-19 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.91 | 2.02 | 1.25M |
| 2024-11-18 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.93 | 2.09 | 1.40M |
| 2024-11-15 | 2.12 | 1.99 | ↓$0.13 (-6.13%) | 1.97 | 2.12 | 1.73M |
| 2024-11-14 | 2.20 | 2.09 | ↓$0.11 (-5.00%) | 2.03 | 2.21 | 1.47M |
| 2024-11-13 | 2.38 | 2.20 | ↓$0.18 (-7.56%) | 2.20 | 2.46 | 1.60M |
| 2024-11-12 | 2.71 | 2.35 | ↓$0.37 (-13.47%) | 2.30 | 2.71 | 1.94M |
| 2024-11-11 | 2.71 | 2.79 | ↑$0.08 (2.95%) | 2.55 | 2.85 | 1.45M |
| 2024-11-08 | 2.82 | 2.68 | ↓$0.14 (-4.96%) | 2.63 | 2.95 | 2.47M |
| 2024-11-07 | 2.65 | 2.78 | ↑$0.13 (4.91%) | 2.37 | 3.00 | 3.59M |
| 2024-11-06 | 2.69 | 2.75 | ↑$0.06 (2.23%) | 2.54 | 2.78 | 2.90M |
| 2024-11-05 | 2.30 | 2.56 | ↑$0.26 (11.30%) | 2.30 | 2.58 | 2.96M |
| 2024-11-04 | 2.21 | 2.34 | ↑$0.13 (5.88%) | 2.06 | 2.40 | 2.43M |
| 2024-11-01 | 1.97 | 2.21 | ↑$0.24 (12.18%) | 1.97 | 2.24 | 1.91M |
| 2024-10-31 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.87 | 2.00 | 1.45M |
| 2024-10-30 | 1.91 | 1.97 | ↑$0.06 (3.14%) | 1.90 | 2.12 | 1.65M |
| 2024-10-29 | 1.88 | 1.93 | ↑$0.05 (2.66%) | 1.86 | 2.07 | 1.98M |
| 2024-10-28 | 1.79 | 1.88 | ↑$0.09 (5.03%) | 1.77 | 1.97 | 1.72M |
| 2024-10-25 | 1.86 | 1.77 | ↓$0.09 (-4.84%) | 1.77 | 1.87 | 1.02M |
| 2024-10-24 | 1.92 | 1.82 | ↓$0.10 (-5.21%) | 1.81 | 1.92 | 0.96M |
| 2024-10-23 | 2.00 | 1.92 | ↓$0.08 (-4.00%) | 1.89 | 2.03 | 490.81K |
Create an account or log in to view more rows.
$CRBU whats the news????
$CRBU Bears always win...
Bulls have to be forever bagholders....
$CRBU diversified
$CRBU who else excited??
$CRBU low volume today isn’t necessarily a bad thing
$CRBU I need a smoke after this trade
$CRBU used to this fuckery!! Not leaving no chance !
$CRBU almost time for the running
$CRBU slap the ask.
$CRBU longer we hold
more pressure on the shorts