MetaCap

Caribou Biosciences Stock Price History

NASDAQ: CRBUHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

0.4602-0.021 (-4.36%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CRBU price history at a glance

The price history for Caribou Biosciences (CRBU) on this page begins on July 19, 2021, when the stock closed at $16.32; it most recently closed at $0.4602 on October 5, 2026. The highest price in this record is $32.65, reached on September 6, 2021; the latest close is 98.6% below that peak. Across the 4 complete calendar years in the table, CRBU finished higher in 0 and lower in 4. Its best year was 2025 (-7.6%) and its worst was 2024 (-70.0%).

Over roughly 5 years the share price changed -97.2%, a -49.6% compound annual price return (excluding dividends). In the last 12 months alone, CRBU has lost 83.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$32.65
Date of high
Sep 6, 2021
Low since 2021
$0.4425
Date of low
Oct 5, 2026
52-week high
$3.54
52-week low
$0.4425
IPO year
2021
Last close
$0.4602

CRBU returns

1 week

-62.28%

1 month

-68.04%

3 months

-76.09%

6 months

-76.16%

Year to date

-71.06%

1 year

-83.27%

3 years

-89.02%

5 years

-97.79%

CRBU price return, excluding dividends.

CRBU annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4602-71.06%
20251.59-7.56%
20241.72-69.98%
20235.73-8.76%
20226.28-58.38%
2021*15.09-7.54%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

CRBU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.460.51940.44250.4602-4.36%
0.5880.59680.45030.4812-22.06%
0.620.670.5460.6174-45.60%
1.191.221.131.14-4.62%
1.221.241.171.19-2.46%
1.241.241.221.220.00%
1.271.291.221.22-3.94%
1.281.291.251.27+2.42%
1.251.271.221.24+0.81%
1.251.261.221.23-0.81%
1.251.271.221.24-0.80%
1.291.291.251.25-3.10%
1.341.361.291.29-3.73%
1.321.361.311.34+3.08%
1.311.351.291.300.00%
1.331.341.301.30-0.76%
1.271.331.261.31+4.80%
1.281.291.251.25-1.57%
1.311.311.251.27-1.55%
1.281.331.251.29+1.57%
1.381.401.261.27-7.30%
1.431.441.351.37-4.86%
1.541.541.441.44-6.49%
1.571.581.541.54-1.91%
1.571.601.551.570.00%
1.611.611.531.57-1.88%
1.551.631.551.60+3.23%
1.531.591.521.55+0.65%
1.611.631.531.54-4.94%
1.661.671.601.62-2.41%
1.671.691.641.66+0.61%
1.751.751.641.65-6.25%
1.651.761.651.76+7.32%
1.681.691.611.64-1.20%
1.641.691.621.66+3.11%
1.641.651.581.61-1.83%
1.601.661.581.64+5.13%
1.561.581.531.56-0.64%
1.571.591.551.57-0.63%
1.611.611.521.58-1.86%
1.721.721.601.61-5.29%
1.691.711.661.70+0.59%
1.681.711.651.69+1.81%
1.651.681.631.66+0.61%
1.651.671.631.65+0.61%
1.611.681.591.64+1.86%
1.591.661.581.61+2.55%
1.501.581.501.57+4.67%
1.471.501.431.50+2.74%
1.531.531.431.46-3.31%
1.481.531.451.51+2.72%
1.501.511.441.47-1.34%
1.601.601.471.49-6.29%
1.601.651.581.59+1.27%
1.621.641.571.57-3.68%
1.621.651.601.63-1.81%
1.651.671.631.66+0.61%
1.611.731.591.65+1.85%
1.641.671.591.62-1.82%
1.621.691.601.65-0.60%
1.701.721.641.66-4.05%
1.761.771.711.73-1.14%
1.821.841.751.75-2.78%
1.911.911.761.80-6.49%
1.921.931.761.93-0.77%
1.931.991.841.940.00%
1.882.111.851.94+1.04%
1.841.931.751.92+4.92%
1.831.851.801.83+0.55%
1.771.921.771.82+3.41%
1.761.791.731.760.00%
1.811.821.731.76-0.56%
1.701.831.671.77+5.36%
1.571.731.561.68+7.01%
1.681.691.561.57-5.42%
1.671.711.631.660.00%
1.621.721.621.66+1.22%
1.631.701.621.640.00%
1.661.701.571.640.00%
1.661.781.631.64-2.96%
1.661.731.631.69+1.81%
1.611.691.611.66+4.08%
1.741.771.591.60-3.92%
1.801.831.611.66-7.26%
1.831.881.771.79-2.72%
1.851.921.781.840.00%
1.971.971.831.84-4.17%
2.062.061.911.92-7.02%
2.012.152.012.07+3.25%
2.292.302.002.00-13.79%
2.452.452.292.32-4.53%
2.362.492.312.43+2.97%
2.332.402.272.36+2.16%
2.302.372.252.310.00%
2.182.412.142.31+6.94%
2.102.252.092.16+2.86%
2.002.121.972.10+5.53%
1.952.021.881.99-0.50%
1.982.041.972.00+1.52%
2.052.111.951.97-4.83%
2.162.281.982.07-3.27%
2.132.192.092.140.00%
2.132.321.992.14+0.94%
2.032.152.002.12+4.43%
2.042.081.972.030.00%
1.972.191.962.03+4.64%
1.901.991.891.94+3.19%
1.951.961.851.88-3.59%
1.951.971.931.95+1.04%
1.951.991.891.93+1.05%
1.851.971.851.91+2.14%
1.911.911.831.87-0.53%
1.931.961.841.88-2.08%
2.082.081.911.92-7.69%
2.122.162.062.08-2.35%
2.182.262.102.130.00%
2.262.272.112.13-5.75%
2.332.392.242.26-4.24%
2.292.392.262.36+4.89%
2.302.332.232.25-1.75%
2.212.322.182.29+4.09%
2.222.262.142.20+2.33%
2.212.222.102.15-2.27%
2.142.222.132.20+3.77%
1.972.171.972.12+8.72%
1.911.991.901.95+1.04%
1.961.981.901.93-1.53%
1.952.001.931.96+0.51%
1.952.001.911.95+4.84%
1.941.941.841.86-4.62%
1.952.011.921.95+0.52%
1.912.011.891.94-2.51%
1.922.041.921.99+4.74%
1.802.011.801.90+10.47%
1.791.811.691.72-3.37%
1.881.911.761.78-6.81%
1.842.011.841.91+1.60%
1.851.961.851.88+3.30%
1.841.881.761.82-2.15%
1.891.921.821.86-0.53%
1.961.971.851.87-5.08%
1.871.981.831.97+3.14%
1.962.011.891.91-3.05%
1.881.971.861.97+5.35%
1.892.001.861.87-0.53%
1.921.931.841.88-0.53%
1.931.951.861.89-4.06%
2.002.021.931.97-2.96%
2.002.061.962.03+3.05%
1.792.001.791.97+8.24%
1.661.831.661.82+6.43%
1.791.821.671.71-5.00%
1.781.861.741.80+2.27%
1.801.811.731.76-4.35%
1.781.891.761.84-3.16%
1.952.011.891.90-4.52%
1.932.021.871.99+2.05%
2.152.181.921.95-8.88%
1.902.221.872.14+11.46%
1.801.931.781.92+6.67%
1.751.851.711.80+2.27%
1.611.771.581.76+8.64%
1.551.621.531.62+4.52%
1.571.581.511.55-1.90%
1.521.641.521.58+3.95%
1.591.591.471.52-4.40%
1.581.601.481.59+1.27%
1.631.631.571.57-3.68%
1.581.651.531.63+3.82%
1.521.581.501.57+6.08%
1.601.651.451.48-8.64%
1.591.641.491.62+3.85%
1.561.741.481.56+6.85%
1.401.481.381.46+3.55%
1.461.471.391.41-4.73%
1.531.531.471.48-2.63%
1.561.561.491.52-1.94%
1.531.581.521.55+1.31%
1.521.531.471.530.00%
1.611.631.531.53-5.56%
1.501.651.481.62+8.72%
1.401.501.401.49+7.19%
1.441.451.391.39-4.79%
1.551.571.451.46-6.41%
1.621.631.551.56-3.11%
1.601.621.581.61+1.26%
1.601.641.561.59+0.63%
1.641.651.521.58-4.82%
1.721.731.641.66-1.78%
1.761.771.681.69-4.52%
1.721.801.701.77+2.91%
1.621.721.611.72+6.83%
1.591.621.541.61+1.26%
1.591.601.541.590.00%
1.571.611.561.590.00%
1.641.651.581.59-3.64%
1.691.711.641.65-2.94%
1.701.721.651.70-1.16%
1.651.731.641.72+3.61%
1.721.721.631.66-3.49%
1.701.741.671.72+2.38%
1.641.701.621.68+3.07%
1.631.751.621.63+0.62%
1.691.731.621.62-4.14%
1.721.741.651.69-1.17%
1.841.851.711.71-4.47%
1.861.881.791.79-3.76%
1.881.901.821.86-2.11%
1.871.911.821.90+1.60%
1.901.901.841.87-1.06%
1.921.961.861.89-0.53%
1.931.951.861.90-2.06%
1.871.971.841.94+4.30%
1.761.871.761.86+5.68%
1.781.831.751.76-0.56%
1.891.891.761.77-8.76%
1.901.971.871.94+3.19%
1.861.901.801.88+0.53%
1.871.891.761.870.00%
1.761.871.751.87+6.86%
1.741.861.731.750.00%
1.841.921.721.75-3.85%
1.851.891.811.82-2.67%
1.871.921.831.87-1.06%
1.982.011.851.89-5.03%
1.942.071.921.99+0.25%
2.302.301.961.99-12.17%
2.242.272.112.26+0.89%
2.052.262.042.24+8.21%
2.142.262.012.07-0.96%
2.022.121.932.09-2.34%
2.252.262.082.14-2.28%
2.282.292.092.19+0.92%
2.402.472.132.17-10.70%
3.403.542.382.43+0.41%
2.312.472.282.42+4.31%
2.352.442.322.32-2.11%
2.482.492.362.37-4.05%
2.462.592.402.47+0.82%
2.512.522.352.45-1.61%
2.572.602.452.49-0.40%
2.522.592.472.50-1.19%
2.832.852.442.53-10.92%
2.832.972.752.84+0.71%
2.702.932.682.82+7.22%
2.632.702.582.63-1.50%
2.832.942.642.67-5.99%
2.472.842.432.84+16.39%
2.332.512.272.44+2.52%
2.552.602.372.38-4.42%
2.762.772.432.49-9.45%
2.762.872.702.75—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRBU chart for longer ranges.