Caribou Biosciences Inc (CRBU)

CRBU
🏛️ États-Unis →
2.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 5.95 6.35 5.95 6.28 1.0M
2022-12-29 5.65 6.15 5.63 6.05 0.8M
2022-12-28 5.68 6.18 5.40 5.57 1.1M
2022-12-27 6.13 6.15 5.51 5.66 0.9M
2022-12-23 6.50 6.60 6.11 6.16 0.7M
2022-12-22 6.45 6.54 6.31 6.54 0.7M
2022-12-21 6.60 6.79 6.45 6.51 0.5M
2022-12-20 6.72 6.81 6.54 6.64 0.6M
2022-12-19 7.70 7.74 6.68 6.78 0.6M
2022-12-16 7.70 7.95 7.43 7.76 1.8M
2022-12-15 8.08 8.18 7.68 7.73 0.5M
2022-12-14 8.25 8.34 7.89 8.16 0.7M
2022-12-13 8.59 8.65 8.00 8.20 0.7M
2022-12-12 7.87 8.35 7.72 8.16 1.2M
2022-12-09 9.19 9.34 8.87 8.97 0.3M
2022-12-08 9.44 9.66 9.07 9.25 0.7M
2022-12-07 9.38 9.48 9.12 9.36 0.5M
2022-12-06 9.20 9.52 9.00 9.35 0.5M
2022-12-05 9.50 9.54 9.01 9.14 0.4M
2022-12-02 9.00 9.64 8.94 9.61 0.4M
2022-12-01 9.54 9.54 8.90 9.16 0.4M
2022-11-30 8.34 9.33 8.32 9.31 1.0M
2022-11-29 8.95 8.95 8.32 8.34 0.5M
2022-11-28 8.73 8.91 8.42 8.54 0.4M
2022-11-25 8.71 8.88 8.63 8.75 0.3M
2022-11-23 8.80 8.92 8.61 8.79 0.3M
2022-11-22 8.98 9.05 8.53 8.76 0.4M
2022-11-21 9.11 9.23 8.80 8.91 0.3M
2022-11-18 9.35 9.45 9.00 9.08 0.2M
2022-11-17 9.05 9.38 8.90 9.08 0.4M
2022-11-16 10.05 10.12 9.11 9.18 0.5M
2022-11-15 10.62 10.63 9.70 10.10 0.8M
2022-11-14 10.39 10.67 10.19 10.27 0.4M
2022-11-11 10.10 10.66 10.06 10.38 0.5M
2022-11-10 9.90 10.35 9.84 10.07 0.7M
2022-11-09 9.49 10.30 9.35 9.38 0.6M
2022-11-08 9.09 9.53 8.97 9.31 0.4M
2022-11-07 9.42 9.55 9.00 9.03 0.3M
2022-11-04 9.68 9.68 9.10 9.34 0.4M
2022-11-03 9.34 9.83 9.30 9.43 0.3M
2022-11-02 9.62 10.06 9.28 9.45 0.7M
2022-11-01 9.89 10.00 9.62 9.68 0.3M
2022-10-31 9.80 10.03 9.69 9.74 0.4M
2022-10-28 9.32 9.84 9.30 9.77 0.5M
2022-10-27 9.77 9.77 9.11 9.28 0.4M
2022-10-26 9.78 10.37 9.54 9.60 0.5M
2022-10-25 9.52 9.96 9.50 9.77 0.4M
2022-10-24 9.70 9.79 9.00 9.46 0.5M
2022-10-21 9.06 9.65 8.84 9.64 2.3M
2022-10-20 8.92 9.36 8.80 8.99 0.3M
2022-10-19 8.97 9.02 8.71 8.85 0.6M
2022-10-18 9.67 9.78 8.83 9.11 0.6M
2022-10-17 9.58 9.75 9.27 9.39 0.5M
2022-10-14 9.92 10.13 9.31 9.35 0.3M
2022-10-13 9.20 9.81 9.16 9.73 0.5M
2022-10-12 9.39 9.65 9.01 9.54 0.5M
2022-10-11 9.39 9.63 9.02 9.32 0.6M
2022-10-10 10.05 10.14 9.26 9.42 0.8M
2022-10-07 10.76 10.77 10.14 10.16 0.4M
2022-10-06 10.69 11.12 10.56 10.92 0.4M
2022-10-05 10.73 10.84 10.31 10.70 0.4M
2022-10-04 11.05 11.52 10.80 11.01 0.7M
2022-10-03 10.76 10.79 10.15 10.60 0.6M
2022-09-30 10.42 11.12 10.38 10.55 1.3M
2022-09-29 10.92 10.92 10.13 10.42 0.5M
2022-09-28 10.36 11.10 10.36 11.00 0.6M
2022-09-27 10.17 10.50 10.03 10.21 0.5M
2022-09-26 9.89 10.38 9.77 9.84 0.3M
2022-09-23 9.98 10.23 9.66 9.94 0.8M
2022-09-22 10.88 11.00 10.02 10.22 0.9M
2022-09-21 11.64 11.71 10.94 10.97 0.6M
2022-09-20 11.06 11.77 11.06 11.60 0.5M
2022-09-19 11.02 11.55 10.76 11.34 0.9M
2022-09-16 12.36 12.40 10.55 11.37 5.2M
2022-09-15 12.41 13.19 12.40 12.79 1.1M
2022-09-14 12.30 12.98 11.99 12.52 1.0M
2022-09-13 12.15 12.67 11.97 12.30 1.0M
2022-09-12 11.49 12.78 11.32 12.76 1.4M
2022-09-09 11.98 12.14 11.37 11.47 0.5M
2022-09-08 11.20 12.18 11.07 11.89 1.0M
2022-09-07 10.34 11.38 10.34 11.29 0.7M
2022-09-06 9.89 10.70 9.85 10.29 0.7M
2022-09-02 10.61 10.65 9.76 9.85 0.5M
2022-09-01 9.80 10.56 9.55 10.52 0.4M
2022-08-31 9.82 10.10 9.35 9.87 0.7M
2022-08-30 10.10 10.26 9.40 9.53 0.4M
2022-08-29 9.94 10.69 9.87 9.96 0.5M
2022-08-26 11.34 11.44 10.11 10.23 0.5M
2022-08-25 11.30 11.41 10.91 11.27 0.5M
2022-08-24 10.48 11.47 10.30 11.13 1.1M
2022-08-23 9.92 10.63 9.90 10.46 0.8M
2022-08-22 9.58 10.09 9.56 9.90 0.6M
2022-08-19 10.09 10.29 9.73 10.06 0.6M
2022-08-18 10.36 10.48 9.68 10.33 0.8M
2022-08-17 10.42 10.88 9.69 10.41 1.7M
2022-08-16 10.00 12.16 9.83 10.75 3.4M
2022-08-15 9.81 10.12 9.68 10.02 0.6M
2022-08-12 9.50 10.00 9.43 9.91 0.4M
2022-08-11 9.42 9.73 9.27 9.39 0.6M
2022-08-10 8.11 9.37 7.85 9.30 0.9M
2022-08-09 8.28 8.41 7.98 8.14 0.3M
2022-08-08 8.60 8.82 8.25 8.45 0.5M
2022-08-05 8.32 8.61 8.18 8.55 0.3M
2022-08-04 8.74 8.74 8.22 8.56 0.6M
2022-08-03 8.20 9.10 8.13 8.56 0.7M
2022-08-02 7.97 8.23 7.87 8.01 0.3M
2022-08-01 8.07 8.36 8.00 8.02 0.4M
2022-07-29 8.14 8.31 7.72 8.12 0.6M
2022-07-28 8.20 8.31 7.75 8.24 1.1M
2022-07-27 7.87 8.19 7.55 8.13 0.3M
2022-07-26 7.51 7.90 7.27 7.74 0.3M
2022-07-25 7.47 7.56 7.17 7.51 0.2M
2022-07-22 7.99 7.99 7.44 7.55 0.4M
2022-07-21 7.87 7.98 7.67 7.94 0.4M
2022-07-20 7.35 7.92 7.28 7.83 0.4M
2022-07-19 6.83 7.31 6.72 7.28 0.3M
2022-07-18 7.25 7.48 6.72 6.73 0.4M
2022-07-15 7.53 7.54 6.82 7.16 0.5M
2022-07-14 7.22 7.48 6.97 7.38 0.4M
2022-07-13 6.60 7.31 6.52 7.24 0.8M
2022-07-12 6.68 6.74 6.16 6.73 0.4M
2022-07-11 6.78 6.84 6.45 6.69 0.5M
2022-07-08 6.41 6.81 6.11 6.79 0.6M
2022-07-07 5.86 6.58 5.84 6.54 0.9M
2022-07-06 5.66 5.86 5.51 5.80 0.3M
2022-07-05 5.26 5.66 5.09 5.66 0.6M
2022-07-01 5.47 5.52 5.25 5.34 0.4M
2022-06-30 5.49 5.59 5.38 5.43 0.3M
2022-06-29 5.64 5.64 5.39 5.56 0.6M
2022-06-28 5.84 5.89 5.51 5.68 0.6M
2022-06-27 5.90 5.93 5.62 5.81 0.7M
2022-06-24 6.00 6.18 5.66 5.86 1.7M
2022-06-23 5.73 5.94 5.66 5.89 0.8M
2022-06-22 5.40 5.93 5.24 5.71 0.9M
2022-06-21 5.67 5.93 5.52 5.52 0.9M
2022-06-17 5.23 5.67 5.17 5.55 0.9M
2022-06-16 4.91 5.27 4.89 5.17 0.6M
2022-06-15 5.18 5.36 5.01 5.30 0.7M
2022-06-14 5.12 5.35 4.90 5.13 0.8M
2022-06-13 6.52 6.64 5.02 5.10 2.0M
2022-06-10 6.90 7.20 5.59 6.94 4.9M
2022-06-09 8.94 9.12 8.67 8.72 0.4M
2022-06-08 8.90 9.33 8.83 9.07 0.4M
2022-06-07 8.36 9.00 8.20 8.92 0.6M
2022-06-06 8.90 9.24 8.22 8.28 1.0M
2022-06-03 8.59 9.21 8.58 8.74 0.9M
2022-06-02 8.31 8.77 8.18 8.61 0.7M
2022-06-01 8.35 8.51 8.07 8.33 0.8M
2022-05-31 8.62 8.76 8.08 8.33 1.1M
2022-05-27 8.22 8.58 7.91 8.55 0.9M
2022-05-26 8.09 8.32 7.89 8.22 1.0M
2022-05-25 7.86 8.13 7.80 8.03 0.7M
2022-05-24 8.10 8.16 7.74 8.00 0.9M
2022-05-23 8.30 8.48 7.95 8.31 0.6M
2022-05-20 8.76 9.06 7.96 8.28 1.3M
2022-05-19 9.02 9.39 8.55 8.64 0.7M
2022-05-18 9.40 9.58 8.95 9.12 0.9M
2022-05-17 10.05 10.34 9.53 9.67 1.3M
2022-05-16 9.16 10.24 9.16 9.74 1.4M
2022-05-13 8.42 10.05 8.42 8.97 2.8M
2022-05-12 6.52 9.02 6.41 8.10 5.5M
2022-05-11 7.31 7.42 6.57 6.63 0.7M
2022-05-10 7.00 7.64 6.87 7.29 0.5M
2022-05-09 7.26 7.26 6.54 6.67 0.5M
2022-05-06 7.68 7.78 7.20 7.33 0.7M
2022-05-05 8.13 8.13 7.54 7.78 0.6M
2022-05-04 7.85 8.46 7.55 8.34 0.3M
2022-05-03 7.96 8.03 7.61 7.80 0.2M
2022-05-02 7.40 7.94 7.33 7.93 0.3M
2022-04-29 7.42 7.83 7.36 7.40 0.2M
2022-04-28 7.72 7.72 7.04 7.48 0.3M
2022-04-27 7.60 7.65 7.15 7.32 0.3M
2022-04-26 7.93 8.03 7.51 7.54 0.3M
2022-04-25 7.73 7.98 7.65 7.93 0.3M
2022-04-22 7.93 8.16 7.65 7.79 0.3M
2022-04-21 8.32 8.47 7.86 7.98 0.3M
2022-04-20 8.24 8.39 7.97 8.20 0.3M
2022-04-19 7.80 8.23 7.64 8.18 0.3M
2022-04-18 8.08 8.15 7.68 7.75 0.3M
2022-04-14 8.21 8.30 8.07 8.14 0.2M
2022-04-13 7.84 8.32 7.66 8.20 0.5M
2022-04-12 8.09 8.38 7.79 7.80 0.3M
2022-04-11 8.33 8.35 7.89 7.94 0.4M
2022-04-08 8.32 8.55 8.08 8.26 0.5M
2022-04-07 8.72 8.84 8.25 8.32 0.3M
2022-04-06 9.01 9.05 8.51 8.71 0.4M
2022-04-05 9.57 9.65 9.08 9.16 0.3M
2022-04-04 9.49 9.69 9.31 9.58 0.3M
2022-04-01 9.20 9.37 9.02 9.22 0.4M
2022-03-31 9.28 9.41 9.12 9.18 0.4M
2022-03-30 9.48 9.84 9.20 9.25 0.4M
2022-03-29 9.47 9.72 9.39 9.45 0.4M
2022-03-28 9.21 9.60 9.12 9.34 0.5M
2022-03-25 9.55 9.81 9.05 9.22 0.3M
2022-03-24 9.75 9.84 9.22 9.51 0.4M
2022-03-23 9.95 10.19 9.60 9.60 0.3M
2022-03-22 9.34 10.20 9.20 10.02 0.9M
2022-03-21 9.77 9.97 9.06 9.15 0.8M
2022-03-18 9.44 10.78 9.44 9.77 4.5M
2022-03-17 8.79 9.49 8.60 9.49 0.8M
2022-03-16 8.79 9.03 8.55 8.85 0.8M
2022-03-15 8.43 8.68 8.37 8.57 0.6M
2022-03-14 9.22 9.28 8.41 8.42 0.6M
2022-03-11 9.80 9.80 9.14 9.19 0.4M
2022-03-10 9.63 9.65 9.35 9.52 0.5M
2022-03-09 9.50 9.98 9.46 9.76 0.6M
2022-03-08 9.07 9.87 8.83 9.24 0.5M
2022-03-07 8.99 9.66 8.90 9.05 0.6M
2022-03-04 8.68 8.98 8.55 8.93 0.4M
2022-03-03 9.43 9.50 8.64 8.78 0.4M
2022-03-02 9.40 9.76 9.20 9.29 0.4M
2022-03-01 9.60 10.11 9.29 9.35 0.6M
2022-02-28 9.76 10.19 9.76 9.98 0.6M
2022-02-25 9.94 10.03 9.32 9.87 0.4M
2022-02-24 8.87 9.88 8.70 9.84 0.7M
2022-02-23 9.90 10.08 9.17 9.22 0.7M
2022-02-22 9.84 10.16 9.66 9.75 0.5M
2022-02-18 10.40 10.44 9.75 10.00 0.6M
2022-02-17 11.15 11.20 10.15 10.22 0.4M
2022-02-16 11.45 11.53 10.95 11.37 0.4M
2022-02-15 11.25 11.83 11.12 11.59 0.5M
2022-02-14 10.80 11.24 10.66 11.01 0.3M
2022-02-11 11.76 12.56 10.58 10.71 1.1M
2022-02-10 12.46 12.85 11.55 11.99 0.7M
2022-02-09 11.85 13.06 11.85 12.71 0.6M
2022-02-08 11.01 11.85 10.75 11.69 0.4M
2022-02-07 10.69 11.38 10.60 11.09 0.4M
2022-02-04 10.42 11.19 10.33 10.60 0.4M
2022-02-03 10.18 10.67 10.14 10.47 0.7M
2022-02-02 11.19 11.48 10.35 10.47 0.5M
2022-02-01 10.91 11.21 10.52 11.11 0.5M
2022-01-31 10.63 11.00 10.22 10.73 0.9M
2022-01-28 10.04 10.40 9.70 10.31 0.4M
2022-01-27 10.38 10.69 9.92 10.07 0.4M
2022-01-26 10.83 11.03 10.16 10.27 0.4M
2022-01-25 10.44 11.03 10.33 10.64 0.3M
2022-01-24 9.34 10.82 9.34 10.68 0.6M
2022-01-21 10.64 11.15 10.13 10.26 0.6M
2022-01-20 11.48 11.75 10.58 10.74 1.3M
2022-01-19 10.52 11.72 10.52 11.33 1.0M
2022-01-18 11.21 11.80 10.80 10.87 0.6M
2022-01-14 11.49 11.75 10.82 11.61 0.6M
2022-01-13 13.13 13.13 11.56 11.63 0.6M
2022-01-12 13.26 13.48 12.68 12.85 0.4M
2022-01-11 12.66 13.00 12.40 12.95 0.7M
2022-01-10 12.87 12.89 12.20 12.64 0.5M
2022-01-07 12.93 13.26 12.61 13.01 0.5M
2022-01-06 13.17 13.84 12.57 12.82 0.6M
2022-01-05 14.52 14.56 13.37 13.40 0.4M
2022-01-04 15.43 15.85 14.29 14.49 0.4M
2022-01-03 15.14 15.66 14.75 15.32 0.2M