MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRBU — Caribou Biosciences, Inc. Common Stock
NasdaqCaribou Biosciences, Inc. Common Stock
$1.22
+0.00(+0.00%)
- O
- 1.24
- H
- 1.24
- L
- 1.22
- V
- 866.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.22
Period Return+45.93%
Period High$3.54
Period Low$0.73
Avg Daily Volume1.57M
Total Trading Days365
CRBU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.24 | $1.24 | $1.22 | $1.22 | +$0.00 | +0.00% | 866,360 | $1.23 | $1.22 $1.24 |
| Oct 1, 2026 | $1.27 | $1.29 | $1.22 | $1.22 | $-0.05 | -3.94% | 687,396 | $1.24 | $1.22 $1.29 |
| Sep 30, 2026 | $1.28 | $1.29 | $1.25 | $1.27 | +$0.03 | +2.42% | 845,067 | $1.27 | $1.25 $1.29 |
| Sep 29, 2026 | $1.25 | $1.27 | $1.22 | $1.24 | +$0.01 | +0.81% | 637,085 | $1.24 | $1.22 $1.27 |
| Sep 28, 2026 | $1.25 | $1.26 | $1.22 | $1.23 | $-0.01 | -0.81% | 818,633 | $1.24 | $1.22 $1.26 |
| Sep 25, 2026 | $1.25 | $1.27 | $1.22 | $1.24 | $-0.01 | -0.80% | 901,268 | $1.24 | $1.22 $1.27 |
| Sep 24, 2026 | $1.29 | $1.29 | $1.25 | $1.25 | $-0.04 | -3.10% | 978,905 | $1.26 | $1.25 $1.29 |
| Sep 23, 2026 | $1.34 | $1.36 | $1.29 | $1.29 | $-0.05 | -3.73% | 700,030 | $1.31 | $1.29 $1.36 |
| Sep 22, 2026 | $1.32 | $1.36 | $1.31 | $1.34 | +$0.04 | +3.08% | 1,217,330 | $1.34 | $1.31 $1.36 |
| Sep 21, 2026 | $1.31 | $1.35 | $1.29 | $1.30 | +$0.00 | +0.00% | 753,310 | $1.32 | $1.29 $1.35 |
| Sep 18, 2026 | $1.33 | $1.34 | $1.30 | $1.30 | $-0.01 | -0.76% | 1,853,975 | $1.31 | $1.30 $1.34 |
| Sep 17, 2026 | $1.27 | $1.33 | $1.26 | $1.31 | +$0.06 | +4.80% | 1,257,063 | $1.30 | $1.26 $1.33 |
| Sep 16, 2026 | $1.28 | $1.29 | $1.25 | $1.25 | $-0.02 | -1.57% | 969,354 | $1.26 | $1.25 $1.29 |
| Sep 15, 2026 | $1.31 | $1.31 | $1.25 | $1.27 | $-0.02 | -1.55% | 1,691,475 | $1.28 | $1.25 $1.31 |
| Sep 14, 2026 | $1.28 | $1.33 | $1.25 | $1.29 | +$0.02 | +1.57% | 1,679,001 | $1.29 | $1.25 $1.33 |
| Sep 11, 2026 | $1.38 | $1.40 | $1.26 | $1.27 | $-0.10 | -7.30% | 2,433,879 | $1.32 | $1.26 $1.40 |
| Sep 10, 2026 | $1.43 | $1.44 | $1.35 | $1.37 | $-0.07 | -4.86% | 1,261,006 | $1.40 | $1.35 $1.44 |
| Sep 9, 2026 | $1.54 | $1.54 | $1.44 | $1.44 | $-0.10 | -6.49% | 1,768,266 | $1.48 | $1.44 $1.54 |
| Sep 8, 2026 | $1.57 | $1.58 | $1.54 | $1.54 | $-0.03 | -1.91% | 717,627 | $1.56 | $1.54 $1.58 |
| Sep 4, 2026 | $1.57 | $1.60 | $1.55 | $1.57 | +$0.00 | +0.00% | 1,329,447 | $1.58 | $1.55 $1.60 |
| Sep 3, 2026 | $1.61 | $1.61 | $1.53 | $1.57 | $-0.03 | -1.88% | 1,349,960 | $1.56 | $1.53 $1.61 |
| Sep 2, 2026 | $1.55 | $1.63 | $1.55 | $1.60 | +$0.05 | +3.23% | 770,327 | $1.59 | $1.55 $1.63 |
| Sep 1, 2026 | $1.53 | $1.59 | $1.52 | $1.55 | +$0.01 | +0.65% | 755,873 | $1.55 | $1.52 $1.59 |
| Aug 31, 2026 | $1.61 | $1.63 | $1.53 | $1.54 | $-0.08 | -4.94% | 1,010,332 | $1.55 | $1.53 $1.63 |
| Aug 28, 2026 | $1.66 | $1.67 | $1.60 | $1.62 | $-0.04 | -2.41% | 666,589 | $1.62 | $1.60 $1.67 |
| Aug 27, 2026 | $1.67 | $1.69 | $1.64 | $1.66 | +$0.01 | +0.61% | 901,155 | $1.66 | $1.64 $1.69 |
| Aug 26, 2026 | $1.75 | $1.75 | $1.64 | $1.65 | $-0.11 | -6.25% | 841,305 | $1.67 | $1.64 $1.75 |
| Aug 25, 2026 | $1.65 | $1.76 | $1.65 | $1.76 | +$0.12 | +7.32% | 1,380,392 | $1.72 | $1.65 $1.76 |
| Aug 24, 2026 | $1.68 | $1.69 | $1.61 | $1.64 | $-0.02 | -1.20% | 762,661 | $1.65 | $1.61 $1.69 |
| Aug 21, 2026 | $1.64 | $1.69 | $1.62 | $1.66 | +$0.05 | +3.11% | 1,162,457 | $1.66 | $1.62 $1.69 |