Financial News

Caribou Biosciences, Inc. - Common Stock (NQ:CRBU)

0.7953 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2025 0.7600 0.8656 0.7500 0.7953 1,251,261 +0.06(+8.20%)
Apr 17, 2025 0.7200 0.7810 0.7200 0.7350 997,951 +0.00(+0.26%)
Apr 16, 2025 0.7644 0.7800 0.7100 0.7331 915,759 -0.05(-5.90%)
Apr 15, 2025 0.8003 0.8218 0.7607 0.7791 1,061,343 -0.02(-2.64%)
Apr 14, 2025 0.9000 0.9199 0.8000 0.8002 956,483 -0.07(-8.48%)
Apr 11, 2025 0.9060 0.9378 0.8112 0.8743 653,298 +0.01(+1.72%)
Apr 10, 2025 0.8900 0.8995 0.8233 0.8595 835,166 -0.04(-4.02%)
Apr 09, 2025 0.8000 0.9799 0.7650 0.8955 1,527,266 +0.11(+13.35%)
Apr 08, 2025 0.7900 0.8488 0.7678 0.7900 978,763 +0.03(+4.30%)
Apr 07, 2025 0.7000 0.7750 0.6600 0.7574 1,787,312 -0.01(-1.32%)
Apr 04, 2025 0.7411 0.7840 0.7008 0.7675 1,010,863 -0.02(-2.23%)
Apr 03, 2025 0.8235 0.8501 0.7811 0.7850 953,795 -0.08(-8.83%)
Apr 02, 2025 0.8200 0.8992 0.7155 0.8610 1,316,859 +0.02(+2.37%)
Apr 01, 2025 0.9400 0.9377 0.8363 0.8411 807,634 -0.07(-7.89%)
Mar 31, 2025 0.9067 0.9431 0.8890 0.9131 1,156,494 -0.03(-2.77%)
Mar 28, 2025 0.9928 1.000 0.9252 0.9391 644,457 -0.05(-5.02%)
Mar 27, 2025 0.8887 1.010 0.8850 0.9887 1,332,260 +0.11(+12.21%)
Mar 26, 2025 0.9553 0.9700 0.8801 0.8811 1,248,243 -0.08(-8.26%)
Mar 25, 2025 1.040 1.040 0.9193 0.9604 1,906,888 -0.06(-5.84%)
Mar 24, 2025 1.020 1.060 1.010 1.020 601,312 -0.02(-1.92%)
Mar 21, 2025 1.000 1.050 0.9500 1.040 1,140,790 +0.04(+4.01%)
Mar 20, 2025 0.9600 1.020 0.9501 0.9999 592,118 +0.05(+5.15%)
Mar 19, 2025 0.9600 0.9874 0.9500 0.9509 735,345 +0.00(+0.06%)
Mar 18, 2025 1.030 1.050 0.9500 0.9503 1,389,978 -0.07(-6.83%)
Mar 17, 2025 1.050 1.050 0.9900 1.020 986,674 +0.01(+0.99%)
Mar 14, 2025 1.020 1.030 1.000 1.010 739,456 +0.02(+2.49%)
Mar 13, 2025 1.050 1.075 0.9801 0.9855 1,322,988 -0.07(-7.03%)
Mar 12, 2025 1.070 1.110 1.030 1.060 637,859 -0.01(-0.93%)
Mar 11, 2025 1.120 1.130 1.020 1.070 1,023,922 -0.03(-3.17%)
Mar 10, 2025 1.150 1.160 1.070 1.105 859,862 -0.05(-4.74%)
Mar 07, 2025 1.160 1.170 1.110 1.160 555,647 +0.00(+0.00%)
Mar 06, 2025 1.150 1.160 1.100 1.160 693,461 +0.01(+0.87%)
Mar 05, 2025 1.120 1.160 1.080 1.150 1,059,844 +0.05(+4.55%)
Mar 04, 2025 1.050 1.135 1.012 1.100 1,188,238 +0.03(+2.80%)
Mar 03, 2025 1.150 1.170 1.070 1.070 1,391,839 -0.10(-8.55%)
Feb 28, 2025 1.170 1.190 1.110 1.170 1,305,054 +0.01(+0.86%)
Feb 27, 2025 1.200 1.240 1.160 1.160 969,971 -0.04(-3.33%)
Feb 26, 2025 1.250 1.250 1.175 1.200 1,727,900 -0.04(-3.23%)
Feb 25, 2025 1.280 1.280 1.200 1.240 1,130,044 -0.04(-3.13%)
Feb 24, 2025 1.300 1.360 1.280 1.280 1,006,256 -0.03(-2.29%)
Feb 21, 2025 1.420 1.430 1.300 1.310 784,268 -0.10(-7.09%)
Feb 20, 2025 1.420 1.420 1.360 1.410 543,130 -0.02(-1.40%)
Feb 19, 2025 1.400 1.455 1.370 1.430 991,289 +0.01(+0.70%)
Feb 18, 2025 1.340 1.460 1.330 1.420 1,654,710 +0.07(+5.19%)
Feb 14, 2025 1.350 1.419 1.320 1.350 1,184,810 +0.04(+3.05%)
Feb 13, 2025 1.300 1.320 1.260 1.310 560,224 +0.02(+1.55%)
Feb 12, 2025 1.260 1.300 1.220 1.290 633,802 +0.03(+2.38%)
Feb 11, 2025 1.340 1.340 1.220 1.260 1,745,197 -0.06(-4.55%)
Feb 10, 2025 1.370 1.385 1.320 1.320 845,008 -0.03(-2.22%)
Feb 07, 2025 1.410 1.420 1.350 1.350 682,803 -0.07(-4.93%)
Feb 06, 2025 1.470 1.490 1.420 1.420 919,996 -0.04(-2.74%)
Feb 05, 2025 1.400 1.480 1.381 1.460 999,778 +0.06(+4.29%)
Feb 04, 2025 1.400 1.420 1.350 1.400 1,156,134 +0.03(+2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback