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
2025-09-26 1.93 2.16 1.85 2.13 1.6M
2025-09-25 2.10 2.11 1.90 1.93 1.3M
2025-09-24 1.86 2.18 1.86 2.13 2.2M
2025-09-23 1.97 1.97 1.85 1.86 0.9M
2025-09-22 1.72 1.97 1.69 1.93 1.4M
2025-09-19 1.81 1.81 1.68 1.69 1.1M
2025-09-18 1.74 1.84 1.74 1.78 2.0M
2025-09-17 1.81 1.85 1.72 1.72 1.0M
2025-09-16 1.82 1.94 1.79 1.80 1.1M
2025-09-15 1.84 1.85 1.78 1.83 0.4M
2025-09-12 1.90 1.91 1.79 1.80 0.6M
2025-09-11 1.80 1.92 1.80 1.91 0.6M
2025-09-10 1.84 1.86 1.78 1.78 0.4M
2025-09-09 1.82 1.85 1.77 1.84 0.4M
2025-09-08 1.86 1.88 1.80 1.81 0.5M
2025-09-05 1.85 1.90 1.81 1.87 0.5M
2025-09-04 1.91 1.91 1.78 1.85 0.5M
2025-09-03 1.88 1.94 1.85 1.89 0.4M
2025-09-02 1.86 1.96 1.84 1.88 0.5M
2025-08-29 1.93 1.95 1.84 1.87 0.5M
2025-08-28 2.02 2.09 1.91 1.94 1.0M
2025-08-27 2.02 2.16 1.95 1.98 1.3M
2025-08-26 1.90 2.02 1.88 2.00 0.9M
2025-08-25 1.82 1.89 1.80 1.88 0.5M
2025-08-22 1.84 1.97 1.82 1.85 1.4M
2025-08-21 1.78 1.84 1.74 1.84 0.6M
2025-08-20 1.79 1.82 1.74 1.80 0.5M
2025-08-19 1.89 1.91 1.73 1.77 0.9M
2025-08-18 1.98 2.00 1.87 1.87 1.4M
2025-08-15 2.00 2.09 1.95 1.98 1.1M
2025-08-14 1.92 2.02 1.83 2.00 1.3M
2025-08-13 1.72 1.95 1.62 1.95 1.5M
2025-08-12 1.71 1.79 1.71 1.79 0.7M
2025-08-11 1.70 1.77 1.68 1.71 0.6M
2025-08-08 1.86 1.87 1.72 1.73 0.7M
2025-08-07 1.89 1.92 1.79 1.81 1.1M
2025-08-06 2.05 2.05 1.85 1.88 1.4M
2025-08-05 2.11 2.11 2.00 2.04 1.2M
2025-08-04 2.05 2.13 1.94 2.10 1.0M
2025-08-01 1.95 1.99 1.86 1.95 1.3M
2025-07-31 2.02 2.17 1.99 2.03 1.4M
2025-07-30 2.03 2.14 2.00 2.05 1.7M
2025-07-29 2.25 2.27 1.90 1.96 3.6M
2025-07-28 2.31 2.31 2.16 2.29 1.8M
2025-07-25 2.20 2.34 2.17 2.28 1.8M
2025-07-24 2.54 2.55 2.32 2.37 2.1M
2025-07-23 2.38 2.66 2.28 2.48 3.0M
2025-07-22 2.07 2.39 2.03 2.37 2.5M
2025-07-21 2.10 2.34 2.05 2.07 2.6M
2025-07-18 1.87 2.13 1.84 2.05 3.0M
2025-07-17 1.85 1.93 1.79 1.83 1.6M
2025-07-16 1.67 1.85 1.64 1.83 1.7M
2025-07-15 1.72 1.77 1.61 1.61 1.2M
2025-07-14 1.63 1.77 1.62 1.70 1.6M
2025-07-11 1.71 1.72 1.62 1.63 1.2M
2025-07-10 1.79 1.79 1.67 1.74 1.6M
2025-07-09 1.63 1.78 1.60 1.75 2.3M
2025-07-08 1.44 1.64 1.43 1.60 2.6M
2025-07-07 1.36 1.41 1.34 1.39 1.6M
2025-07-03 1.38 1.43 1.34 1.37 0.7M
2025-07-02 1.26 1.38 1.24 1.37 1.5M
2025-07-01 1.26 1.32 1.22 1.25 0.9M
2025-06-30 1.28 1.32 1.25 1.26 0.9M
2025-06-27 1.38 1.38 1.26 1.26 12.1M
2025-06-26 1.42 1.42 1.30 1.35 1.4M
2025-06-25 1.43 1.43 1.35 1.42 0.9M
2025-06-24 1.36 1.44 1.33 1.41 1.1M
2025-06-23 1.34 1.36 1.20 1.32 1.3M
2025-06-20 1.33 1.37 1.25 1.34 2.1M
2025-06-18 1.16 1.31 1.12 1.28 1.3M
2025-06-17 1.17 1.22 1.14 1.16 1.2M
2025-06-16 1.08 1.14 1.04 1.12 1.1M
2025-06-13 1.13 1.16 1.09 1.11 1.2M
2025-06-12 1.20 1.20 1.13 1.16 0.9M
2025-06-11 1.24 1.27 1.18 1.18 1.0M
2025-06-10 1.30 1.31 1.21 1.22 1.9M
2025-06-09 1.27 1.31 1.24 1.27 1.1M
2025-06-06 1.11 1.33 1.11 1.26 2.0M
2025-06-05 1.14 1.14 1.08 1.09 0.4M
2025-06-04 1.04 1.14 1.02 1.13 0.9M
2025-06-03 1.02 1.09 0.96 1.05 1.3M
2025-06-02 1.06 1.08 0.96 0.98 2.4M
2025-05-30 1.14 1.16 1.03 1.06 1.3M
2025-05-29 1.16 1.20 1.09 1.16 1.4M
2025-05-28 1.07 1.21 1.04 1.12 1.6M
2025-05-27 1.05 1.11 1.03 1.09 1.2M
2025-05-23 1.05 1.09 1.02 1.02 0.5M
2025-05-22 1.03 1.10 1.00 1.10 0.6M
2025-05-21 1.08 1.08 0.98 1.02 0.8M
2025-05-20 1.06 1.12 1.01 1.10 1.4M
2025-05-19 0.94 1.05 0.92 1.05 1.1M
2025-05-16 0.83 0.94 0.82 0.94 1.2M
2025-05-15 0.80 0.84 0.77 0.84 0.7M
2025-05-14 0.80 0.84 0.77 0.82 1.2M
2025-05-13 0.82 0.82 0.78 0.78 0.8M
2025-05-12 0.80 0.85 0.79 0.82 0.9M
2025-05-09 0.79 0.87 0.75 0.77 0.9M
2025-05-08 0.79 0.81 0.73 0.79 0.6M
2025-05-07 0.76 0.77 0.74 0.76 0.5M
2025-05-06 0.84 0.85 0.75 0.75 0.9M
2025-05-05 0.88 0.91 0.84 0.86 0.5M
2025-05-02 0.80 0.91 0.79 0.88 1.0M
2025-05-01 0.86 0.86 0.77 0.80 0.8M
2025-04-30 0.83 0.86 0.80 0.85 0.8M
2025-04-29 0.82 0.86 0.75 0.85 1.2M
2025-04-28 0.77 0.80 0.73 0.77 3.9M
2025-04-25 0.87 0.90 0.77 0.77 1.4M
2025-04-24 0.85 0.87 0.83 0.87 0.6M
2025-04-23 0.85 0.90 0.83 0.84 0.9M
2025-04-22 0.82 0.84 0.80 0.84 0.9M
2025-04-21 0.76 0.87 0.75 0.80 1.3M
2025-04-17 0.72 0.78 0.72 0.74 1.0M
2025-04-16 0.76 0.78 0.71 0.73 0.9M
2025-04-15 0.80 0.82 0.76 0.78 1.1M
2025-04-14 0.90 0.92 0.80 0.80 1.0M
2025-04-11 0.91 0.94 0.81 0.87 0.7M
2025-04-10 0.89 0.90 0.82 0.86 0.8M
2025-04-09 0.80 0.98 0.77 0.90 1.5M
2025-04-08 0.79 0.85 0.77 0.79 1.0M
2025-04-07 0.70 0.78 0.66 0.76 1.8M
2025-04-04 0.74 0.78 0.70 0.77 1.0M
2025-04-03 0.82 0.85 0.78 0.79 1.0M
2025-04-02 0.82 0.90 0.72 0.86 1.3M
2025-04-01 0.94 0.94 0.84 0.84 0.8M
2025-03-31 0.91 0.94 0.89 0.91 1.2M
2025-03-28 0.99 1.00 0.93 0.94 0.6M
2025-03-27 0.89 1.01 0.89 0.99 1.3M
2025-03-26 0.96 0.97 0.88 0.88 1.2M
2025-03-25 1.04 1.04 0.92 0.96 1.9M
2025-03-24 1.02 1.06 1.01 1.02 0.6M
2025-03-21 1.00 1.05 0.95 1.04 1.1M
2025-03-20 0.96 1.02 0.95 1.00 0.6M
2025-03-19 0.96 0.99 0.95 0.95 0.7M
2025-03-18 1.03 1.05 0.95 0.95 1.4M
2025-03-17 1.05 1.05 0.99 1.02 1.0M
2025-03-14 1.02 1.03 1.00 1.01 0.7M
2025-03-13 1.05 1.08 0.98 0.99 1.3M
2025-03-12 1.07 1.11 1.03 1.06 0.6M
2025-03-11 1.12 1.13 1.02 1.07 1.0M
2025-03-10 1.15 1.16 1.07 1.11 0.9M
2025-03-07 1.16 1.17 1.11 1.16 0.6M
2025-03-06 1.15 1.16 1.10 1.16 0.7M
2025-03-05 1.12 1.16 1.08 1.15 1.1M
2025-03-04 1.05 1.14 1.01 1.10 1.2M
2025-03-03 1.15 1.17 1.07 1.07 1.4M
2025-02-28 1.17 1.19 1.11 1.17 1.3M
2025-02-27 1.20 1.24 1.16 1.16 1.0M
2025-02-26 1.25 1.25 1.17 1.20 1.7M
2025-02-25 1.28 1.28 1.20 1.24 1.1M
2025-02-24 1.30 1.36 1.28 1.28 1.0M
2025-02-21 1.42 1.43 1.30 1.31 0.8M
2025-02-20 1.42 1.42 1.36 1.41 0.5M
2025-02-19 1.40 1.46 1.37 1.43 1.0M
2025-02-18 1.34 1.46 1.33 1.42 1.7M
2025-02-14 1.35 1.42 1.32 1.35 1.2M
2025-02-13 1.30 1.32 1.26 1.31 0.6M
2025-02-12 1.26 1.30 1.22 1.29 0.6M
2025-02-11 1.34 1.34 1.22 1.26 1.7M
2025-02-10 1.37 1.39 1.32 1.32 0.8M
2025-02-07 1.41 1.42 1.35 1.35 0.7M
2025-02-06 1.47 1.49 1.42 1.42 0.9M
2025-02-05 1.40 1.48 1.38 1.46 1.0M
2025-02-04 1.40 1.42 1.35 1.40 1.2M
2025-02-03 1.38 1.41 1.34 1.37 1.5M
2025-01-31 1.38 1.57 1.32 1.43 3.7M
2025-01-30 1.37 1.37 1.30 1.31 1.7M
2025-01-29 1.42 1.42 1.33 1.34 2.7M
2025-01-28 1.50 1.50 1.40 1.40 1.3M
2025-01-27 1.48 1.54 1.43 1.48 1.2M
2025-01-24 1.54 1.55 1.50 1.51 1.0M
2025-01-23 1.51 1.54 1.47 1.52 1.2M
2025-01-22 1.52 1.55 1.51 1.52 1.1M
2025-01-21 1.56 1.59 1.51 1.52 1.4M
2025-01-17 1.58 1.58 1.52 1.53 1.0M
2025-01-16 1.57 1.57 1.50 1.54 0.9M
2025-01-15 1.61 1.69 1.54 1.57 1.8M
2025-01-14 1.58 1.63 1.54 1.56 1.8M
2025-01-13 1.70 1.70 1.50 1.55 2.8M
2025-01-10 1.74 1.74 1.57 1.64 2.1M
2025-01-08 1.85 1.85 1.69 1.72 1.5M
2025-01-07 1.92 2.04 1.83 1.87 1.7M
2025-01-06 1.78 1.94 1.75 1.88 2.0M
2025-01-03 1.68 1.73 1.65 1.72 0.8M
2025-01-02 1.64 1.78 1.61 1.68 1.4M