Caribou Biosciences

CRBU
🏛️ usa →
2.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.99 15.63 14.89 15.09 0.3M
2021-12-30 14.53 15.53 14.53 14.89 0.3M
2021-12-29 15.13 15.19 14.17 14.59 0.5M
2021-12-28 15.51 16.34 15.11 15.30 0.4M
2021-12-27 16.25 16.77 15.35 15.61 0.4M
2021-12-23 15.46 16.79 15.25 16.17 0.5M
2021-12-22 16.00 16.25 15.26 15.64 0.2M
2021-12-21 15.34 15.91 15.15 15.81 0.5M
2021-12-20 15.68 15.68 14.55 15.16 0.5M
2021-12-17 15.64 16.44 15.09 15.80 1.2M
2021-12-16 17.30 17.30 15.50 15.84 0.4M
2021-12-15 16.47 16.91 15.70 16.89 0.3M
2021-12-14 16.64 17.03 15.90 16.51 0.5M
2021-12-13 17.50 18.27 16.58 17.06 0.3M
2021-12-10 17.97 18.48 17.40 17.44 0.2M
2021-12-09 18.90 19.14 17.75 17.84 0.2M
2021-12-08 19.04 19.32 17.92 18.76 0.2M
2021-12-07 17.05 19.26 16.95 18.78 0.3M
2021-12-06 16.74 17.14 16.27 16.92 0.5M
2021-12-03 17.91 18.04 16.72 17.07 0.4M
2021-12-02 16.94 18.17 16.16 18.01 0.5M
2021-12-01 19.61 19.61 16.93 16.93 0.5M
2021-11-30 18.05 18.91 16.98 18.59 1.0M
2021-11-29 18.10 18.90 16.93 17.05 0.3M
2021-11-26 17.50 18.60 17.20 17.68 0.2M
2021-11-24 17.50 17.94 16.99 17.68 0.4M
2021-11-23 18.62 18.85 17.13 17.60 0.6M
2021-11-22 21.90 21.90 18.81 18.86 0.5M
2021-11-19 20.56 21.90 20.56 21.28 0.3M
2021-11-18 22.18 22.80 20.26 20.66 0.4M
2021-11-17 21.38 22.65 21.18 22.25 0.3M
2021-11-16 21.61 21.93 20.72 21.53 0.3M
2021-11-15 22.45 23.44 21.15 21.73 0.3M
2021-11-12 20.66 21.82 20.50 21.70 0.4M
2021-11-11 20.88 21.17 20.41 20.52 0.3M
2021-11-10 21.25 21.87 20.53 20.75 0.2M
2021-11-09 21.81 22.35 20.78 21.16 0.3M
2021-11-08 22.40 22.77 20.90 21.81 0.3M
2021-11-05 23.20 23.40 22.08 22.44 0.2M
2021-11-04 22.60 23.52 22.56 23.26 0.3M
2021-11-03 22.46 23.79 22.39 22.89 0.3M
2021-11-02 22.27 22.43 21.65 22.30 0.3M
2021-11-01 22.01 23.19 22.01 22.19 0.3M
2021-10-29 21.93 22.65 21.29 22.11 0.3M
2021-10-28 22.58 23.34 21.97 22.11 0.2M
2021-10-27 23.20 23.47 21.95 22.79 0.2M
2021-10-26 21.92 24.00 21.56 23.15 0.4M
2021-10-25 20.70 22.00 20.32 21.94 0.2M
2021-10-22 20.38 20.81 19.60 20.70 0.3M
2021-10-21 19.91 20.38 19.60 20.18 0.3M
2021-10-20 20.02 20.45 19.40 19.78 0.4M
2021-10-19 20.46 20.91 19.59 19.97 0.4M
2021-10-18 21.00 21.06 19.89 20.03 0.4M
2021-10-15 22.94 22.94 20.80 20.84 0.4M
2021-10-14 21.75 23.17 21.01 22.59 0.4M
2021-10-13 20.58 21.30 20.24 20.78 0.5M
2021-10-12 19.61 20.64 19.52 20.53 0.5M
2021-10-11 19.21 19.50 18.18 19.33 0.5M
2021-10-08 22.18 22.79 18.91 19.16 1.2M
2021-10-07 23.11 23.95 22.30 22.60 0.5M
2021-10-06 22.23 23.50 21.88 23.11 0.5M
2021-10-05 22.25 22.69 21.73 22.45 0.4M
2021-10-04 22.00 22.66 21.77 22.18 0.4M
2021-10-01 23.26 23.42 21.40 22.31 0.7M
2021-09-30 23.62 24.15 23.06 23.87 0.4M
2021-09-29 23.96 25.46 23.00 23.80 0.7M
2021-09-28 23.57 24.43 22.88 24.06 0.7M
2021-09-27 24.00 24.50 23.04 24.03 0.4M
2021-09-24 26.04 26.13 24.13 24.24 0.7M
2021-09-23 24.50 26.63 24.04 26.49 0.4M
2021-09-22 24.37 24.83 22.67 24.29 0.6M
2021-09-21 23.90 25.60 23.05 24.34 1.2M
2021-09-20 23.89 24.22 22.50 23.52 0.9M
2021-09-17 27.50 27.95 24.20 24.57 4.0M
2021-09-16 27.50 27.97 27.10 27.67 0.6M
2021-09-15 28.75 29.38 27.25 27.55 0.9M
2021-09-14 27.66 29.94 27.62 29.13 0.7M
2021-09-13 29.00 29.14 27.08 27.62 0.7M
2021-09-10 29.00 29.95 28.30 28.85 0.5M
2021-09-09 28.32 29.53 28.28 28.84 0.7M
2021-09-08 30.89 31.00 27.80 28.32 1.0M
2021-09-07 31.83 32.65 29.52 30.29 1.7M
2021-09-03 28.79 30.06 27.96 29.98 0.8M
2021-09-02 26.68 29.14 26.68 28.49 0.7M
2021-09-01 26.75 28.32 26.70 26.98 0.7M
2021-08-31 24.76 27.30 24.76 27.20 0.6M
2021-08-30 26.97 27.20 24.47 24.58 1.0M
2021-08-27 26.77 27.64 25.40 26.98 0.8M
2021-08-26 28.50 28.75 26.70 27.03 0.6M
2021-08-25 28.06 29.00 27.09 28.49 0.6M
2021-08-24 29.35 29.61 26.75 27.87 0.9M
2021-08-23 27.00 29.95 26.32 29.24 1.4M
2021-08-20 26.02 26.80 25.61 26.09 0.8M
2021-08-19 26.34 27.37 25.36 25.42 0.5M
2021-08-18 25.14 27.75 24.50 27.04 0.7M
2021-08-17 26.19 28.47 23.80 24.30 0.8M
2021-08-16 24.35 27.16 23.34 26.48 0.6M
2021-08-13 23.05 24.84 23.05 24.23 0.6M
2021-08-12 25.45 27.00 22.80 23.23 0.9M
2021-08-11 28.20 28.49 24.87 25.37 1.1M
2021-08-10 26.33 29.00 26.33 27.59 1.4M
2021-08-09 23.38 26.45 23.38 26.13 1.2M
2021-08-06 22.75 25.99 21.92 22.39 1.2M
2021-08-05 18.22 22.59 18.22 21.70 2.0M
2021-08-04 17.17 18.33 17.00 18.05 0.5M
2021-08-03 18.43 19.03 17.12 17.20 0.7M
2021-08-02 16.34 17.90 16.21 17.51 0.7M
2021-07-30 15.60 16.25 15.36 16.20 0.4M
2021-07-29 15.85 16.36 15.02 15.80 0.8M
2021-07-28 16.10 16.30 15.45 15.75 0.9M
2021-07-27 17.32 17.77 15.00 15.96 1.5M
2021-07-26 18.00 18.78 16.75 16.75 1.8M
2021-07-23 17.65 19.68 16.32 16.32 6.8M