Caribou Biosciences Inc NASDAQ:CRBU Historical Prices

Below are the 374 trading days of historical prices for CRBU.

# Exchange Symbol Date Open High Low Close
374 NASDAQ CRBU Tue, Jan 17, 2023 7.25 7.38 7.16 7.33
373 NASDAQ CRBU Fri, Jan 13, 2023 7.46 7.56 7.02 7.22
372 NASDAQ CRBU Thu, Jan 12, 2023 6.99 7.49 6.80 7.46
371 NASDAQ CRBU Wed, Jan 11, 2023 6.93 7.03 6.77 6.94
370 NASDAQ CRBU Tue, Jan 10, 2023 6.85 7.11 6.81 6.93
369 NASDAQ CRBU Mon, Jan 9, 2023 6.98 7.14 6.79 6.90
368 NASDAQ CRBU Fri, Jan 6, 2023 7.03 7.03 6.51 6.88
367 NASDAQ CRBU Thu, Jan 5, 2023 7.09 7.09 6.80 6.97
366 NASDAQ CRBU Wed, Jan 4, 2023 6.66 7.14 6.59 7.12
365 NASDAQ CRBU Tue, Jan 3, 2023 6.45 6.69 6.41 6.61
364 NASDAQ CRBU Fri, Dec 30, 2022 5.95 6.35 5.95 6.28
363 NASDAQ CRBU Thu, Dec 29, 2022 5.65 6.15 5.63 6.05
362 NASDAQ CRBU Wed, Dec 28, 2022 5.68 6.18 5.40 5.57
361 NASDAQ CRBU Tue, Dec 27, 2022 6.13 6.15 5.51 5.66
360 NASDAQ CRBU Fri, Dec 23, 2022 6.50 6.60 6.11 6.16
359 NASDAQ CRBU Thu, Dec 22, 2022 6.45 6.54 6.31 6.54
358 NASDAQ CRBU Wed, Dec 21, 2022 6.60 6.79 6.45 6.51
357 NASDAQ CRBU Tue, Dec 20, 2022 6.72 6.81 6.54 6.64
356 NASDAQ CRBU Mon, Dec 19, 2022 7.70 7.74 6.68 6.78
355 NASDAQ CRBU Fri, Dec 16, 2022 7.70 7.95 7.43 7.76
354 NASDAQ CRBU Thu, Dec 15, 2022 8.08 8.18 7.68 7.73
353 NASDAQ CRBU Wed, Dec 14, 2022 8.25 8.34 7.89 8.16
352 NASDAQ CRBU Tue, Dec 13, 2022 8.59 8.65 8.00 8.20
351 NASDAQ CRBU Mon, Dec 12, 2022 7.87 8.35 7.72 8.16
350 NASDAQ CRBU Fri, Dec 9, 2022 9.19 9.34 8.87 8.97
349 NASDAQ CRBU Thu, Dec 8, 2022 9.44 9.66 9.07 9.25
348 NASDAQ CRBU Wed, Dec 7, 2022 9.38 9.48 9.12 9.36
347 NASDAQ CRBU Tue, Dec 6, 2022 9.20 9.52 9.00 9.35
346 NASDAQ CRBU Mon, Dec 5, 2022 9.50 9.54 9.01 9.14
345 NASDAQ CRBU Fri, Dec 2, 2022 9.00 9.64 8.94 9.61
344 NASDAQ CRBU Thu, Dec 1, 2022 9.54 9.54 8.90 9.16
343 NASDAQ CRBU Wed, Nov 30, 2022 8.34 9.33 8.32 9.31
342 NASDAQ CRBU Tue, Nov 29, 2022 8.95 8.95 8.32 8.34
341 NASDAQ CRBU Mon, Nov 28, 2022 8.73 8.91 8.42 8.54
340 NASDAQ CRBU Fri, Nov 25, 2022 8.71 8.88 8.63 8.75
339 NASDAQ CRBU Wed, Nov 23, 2022 8.80 8.92 8.61 8.79
338 NASDAQ CRBU Tue, Nov 22, 2022 8.98 9.05 8.53 8.76
337 NASDAQ CRBU Mon, Nov 21, 2022 9.11 9.23 8.80 8.91
336 NASDAQ CRBU Fri, Nov 18, 2022 9.35 9.45 9.00 9.08
335 NASDAQ CRBU Thu, Nov 17, 2022 9.05 9.38 8.90 9.08
334 NASDAQ CRBU Wed, Nov 16, 2022 10.05 10.12 9.11 9.18
333 NASDAQ CRBU Tue, Nov 15, 2022 10.62 10.63 9.70 10.10
332 NASDAQ CRBU Mon, Nov 14, 2022 10.39 10.67 10.19 10.27
331 NASDAQ CRBU Fri, Nov 11, 2022 10.10 10.66 10.06 10.38
330 NASDAQ CRBU Thu, Nov 10, 2022 9.90 10.35 9.84 10.07
329 NASDAQ CRBU Wed, Nov 9, 2022 9.49 10.30 9.35 9.38
328 NASDAQ CRBU Tue, Nov 8, 2022 9.09 9.53 8.97 9.31
327 NASDAQ CRBU Mon, Nov 7, 2022 9.42 9.55 9.00 9.03
326 NASDAQ CRBU Fri, Nov 4, 2022 9.68 9.68 9.10 9.34
325 NASDAQ CRBU Thu, Nov 3, 2022 9.34 9.83 9.30 9.43
324 NASDAQ CRBU Wed, Nov 2, 2022 9.62 10.06 9.28 9.45
323 NASDAQ CRBU Tue, Nov 1, 2022 9.89 10.00 9.62 9.68
322 NASDAQ CRBU Mon, Oct 31, 2022 9.80 10.03 9.69 9.74
321 NASDAQ CRBU Fri, Oct 28, 2022 9.32 9.84 9.30 9.77
320 NASDAQ CRBU Thu, Oct 27, 2022 9.77 9.77 9.11 9.28
319 NASDAQ CRBU Wed, Oct 26, 2022 9.78 10.37 9.54 9.60
318 NASDAQ CRBU Tue, Oct 25, 2022 9.52 9.96 9.50 9.77
317 NASDAQ CRBU Mon, Oct 24, 2022 9.70 9.79 9.00 9.46
316 NASDAQ CRBU Fri, Oct 21, 2022 9.06 9.65 8.84 9.64
315 NASDAQ CRBU Thu, Oct 20, 2022 8.92 9.36 8.80 8.99
314 NASDAQ CRBU Wed, Oct 19, 2022 8.97 9.02 8.71 8.85
313 NASDAQ CRBU Tue, Oct 18, 2022 9.67 9.78 8.83 9.11
312 NASDAQ CRBU Mon, Oct 17, 2022 9.58 9.75 9.27 9.39
311 NASDAQ CRBU Fri, Oct 14, 2022 9.92 10.13 9.31 9.35
310 NASDAQ CRBU Thu, Oct 13, 2022 9.20 9.81 9.16 9.73
309 NASDAQ CRBU Wed, Oct 12, 2022 9.39 9.65 9.01 9.54
308 NASDAQ CRBU Tue, Oct 11, 2022 9.39 9.63 9.02 9.32
307 NASDAQ CRBU Mon, Oct 10, 2022 10.05 10.14 9.26 9.42
306 NASDAQ CRBU Fri, Oct 7, 2022 10.76 10.77 10.14 10.16
305 NASDAQ CRBU Thu, Oct 6, 2022 10.69 11.12 10.56 10.92
304 NASDAQ CRBU Wed, Oct 5, 2022 10.73 10.84 10.31 10.70
303 NASDAQ CRBU Tue, Oct 4, 2022 11.05 11.52 10.80 11.01
302 NASDAQ CRBU Mon, Oct 3, 2022 10.76 10.79 10.15 10.60
301 NASDAQ CRBU Fri, Sep 30, 2022 10.42 11.12 10.38 10.55
300 NASDAQ CRBU Thu, Sep 29, 2022 10.92 10.92 10.13 10.42
299 NASDAQ CRBU Wed, Sep 28, 2022 10.36 11.10 10.36 11.00
298 NASDAQ CRBU Tue, Sep 27, 2022 10.17 10.50 10.03 10.21
297 NASDAQ CRBU Mon, Sep 26, 2022 9.89 10.38 9.77 9.84
296 NASDAQ CRBU Fri, Sep 23, 2022 9.98 10.23 9.66 9.94
295 NASDAQ CRBU Thu, Sep 22, 2022 10.88 11.00 10.02 10.22
294 NASDAQ CRBU Wed, Sep 21, 2022 11.64 11.71 10.94 10.97
293 NASDAQ CRBU Tue, Sep 20, 2022 11.06 11.77 11.06 11.60
292 NASDAQ CRBU Mon, Sep 19, 2022 11.02 11.55 10.76 11.34
291 NASDAQ CRBU Fri, Sep 16, 2022 12.36 12.40 10.55 11.37
290 NASDAQ CRBU Thu, Sep 15, 2022 12.41 13.19 12.40 12.79
289 NASDAQ CRBU Wed, Sep 14, 2022 12.30 12.98 11.99 12.52
288 NASDAQ CRBU Tue, Sep 13, 2022 12.15 12.67 11.97 12.30
287 NASDAQ CRBU Mon, Sep 12, 2022 11.49 12.78 11.32 12.76
286 NASDAQ CRBU Fri, Sep 9, 2022 11.98 12.14 11.37 11.47
285 NASDAQ CRBU Thu, Sep 8, 2022 11.20 12.18 11.07 11.89
284 NASDAQ CRBU Wed, Sep 7, 2022 10.34 11.38 10.34 11.29
283 NASDAQ CRBU Tue, Sep 6, 2022 9.89 10.70 9.85 10.29
282 NASDAQ CRBU Fri, Sep 2, 2022 10.61 10.65 9.76 9.85
281 NASDAQ CRBU Thu, Sep 1, 2022 9.80 10.56 9.55 10.52
280 NASDAQ CRBU Wed, Aug 31, 2022 9.82 10.10 9.35 9.87
279 NASDAQ CRBU Tue, Aug 30, 2022 10.10 10.26 9.40 9.53
278 NASDAQ CRBU Mon, Aug 29, 2022 9.94 10.69 9.87 9.96
277 NASDAQ CRBU Fri, Aug 26, 2022 11.34 11.44 10.11 10.23
276 NASDAQ CRBU Thu, Aug 25, 2022 11.30 11.41 10.91 11.27
275 NASDAQ CRBU Wed, Aug 24, 2022 10.48 11.47 10.30 11.13
274 NASDAQ CRBU Tue, Aug 23, 2022 9.92 10.63 9.90 10.46
273 NASDAQ CRBU Mon, Aug 22, 2022 9.58 10.09 9.56 9.90
272 NASDAQ CRBU Fri, Aug 19, 2022 10.09 10.29 9.73 10.06
271 NASDAQ CRBU Thu, Aug 18, 2022 10.36 10.48 9.68 10.33
270 NASDAQ CRBU Wed, Aug 17, 2022 10.42 10.88 9.69 10.41
269 NASDAQ CRBU Tue, Aug 16, 2022 10.00 12.16 9.83 10.75
268 NASDAQ CRBU Mon, Aug 15, 2022 9.81 10.12 9.68 10.02
267 NASDAQ CRBU Fri, Aug 12, 2022 9.50 10.00 9.43 9.91
266 NASDAQ CRBU Thu, Aug 11, 2022 9.42 9.73 9.27 9.39
265 NASDAQ CRBU Wed, Aug 10, 2022 8.11 9.37 7.85 9.30
264 NASDAQ CRBU Tue, Aug 9, 2022 8.28 8.41 7.98 8.14
263 NASDAQ CRBU Mon, Aug 8, 2022 8.60 8.82 8.25 8.45
262 NASDAQ CRBU Fri, Aug 5, 2022 8.32 8.61 8.18 8.55
261 NASDAQ CRBU Thu, Aug 4, 2022 8.74 8.74 8.22 8.56
260 NASDAQ CRBU Wed, Aug 3, 2022 8.20 9.10 8.13 8.56
259 NASDAQ CRBU Tue, Aug 2, 2022 7.97 8.23 7.87 8.01
258 NASDAQ CRBU Mon, Aug 1, 2022 8.07 8.36 8.00 8.02
257 NASDAQ CRBU Fri, Jul 29, 2022 8.14 8.31 7.72 8.12
256 NASDAQ CRBU Thu, Jul 28, 2022 8.20 8.31 7.75 8.24
255 NASDAQ CRBU Wed, Jul 27, 2022 7.87 8.19 7.55 8.13
254 NASDAQ CRBU Tue, Jul 26, 2022 7.51 7.90 7.27 7.74
253 NASDAQ CRBU Mon, Jul 25, 2022 7.47 7.56 7.17 7.51
252 NASDAQ CRBU Fri, Jul 22, 2022 7.99 7.99 7.44 7.55
251 NASDAQ CRBU Thu, Jul 21, 2022 7.87 7.98 7.67 7.94
250 NASDAQ CRBU Wed, Jul 20, 2022 7.35 7.92 7.28 7.83
249 NASDAQ CRBU Tue, Jul 19, 2022 6.83 7.31 6.72 7.28
248 NASDAQ CRBU Mon, Jul 18, 2022 7.25 7.48 6.72 6.73
247 NASDAQ CRBU Fri, Jul 15, 2022 7.53 7.54 6.82 7.16
246 NASDAQ CRBU Thu, Jul 14, 2022 7.22 7.48 6.97 7.38
245 NASDAQ CRBU Wed, Jul 13, 2022 6.60 7.31 6.52 7.24
244 NASDAQ CRBU Tue, Jul 12, 2022 6.68 6.74 6.16 6.73
243 NASDAQ CRBU Mon, Jul 11, 2022 6.78 6.84 6.45 6.69
242 NASDAQ CRBU Fri, Jul 8, 2022 6.41 6.81 6.11 6.79
241 NASDAQ CRBU Thu, Jul 7, 2022 5.86 6.58 5.84 6.54
240 NASDAQ CRBU Wed, Jul 6, 2022 5.66 5.86 5.51 5.80
239 NASDAQ CRBU Tue, Jul 5, 2022 5.26 5.66 5.09 5.66
238 NASDAQ CRBU Fri, Jul 1, 2022 5.47 5.52 5.25 5.34
237 NASDAQ CRBU Thu, Jun 30, 2022 5.49 5.59 5.38 5.43
236 NASDAQ CRBU Wed, Jun 29, 2022 5.64 5.64 5.39 5.56
235 NASDAQ CRBU Tue, Jun 28, 2022 5.84 5.89 5.51 5.68
234 NASDAQ CRBU Mon, Jun 27, 2022 5.90 5.93 5.62 5.81
233 NASDAQ CRBU Fri, Jun 24, 2022 6.00 6.18 5.66 5.86
232 NASDAQ CRBU Thu, Jun 23, 2022 5.73 5.94 5.66 5.89
231 NASDAQ CRBU Wed, Jun 22, 2022 5.40 5.93 5.24 5.71
230 NASDAQ CRBU Tue, Jun 21, 2022 5.67 5.93 5.52 5.52
229 NASDAQ CRBU Fri, Jun 17, 2022 5.23 5.67 5.17 5.55
228 NASDAQ CRBU Thu, Jun 16, 2022 4.91 5.27 4.89 5.17
227 NASDAQ CRBU Wed, Jun 15, 2022 5.18 5.36 5.01 5.30
226 NASDAQ CRBU Tue, Jun 14, 2022 5.12 5.35 4.90 5.13
225 NASDAQ CRBU Mon, Jun 13, 2022 6.52 6.64 5.02 5.10
224 NASDAQ CRBU Fri, Jun 10, 2022 6.90 7.20 5.59 6.94
223 NASDAQ CRBU Thu, Jun 9, 2022 8.94 9.12 8.67 8.72
222 NASDAQ CRBU Wed, Jun 8, 2022 8.90 9.33 8.83 9.07
221 NASDAQ CRBU Tue, Jun 7, 2022 8.36 9.00 8.20 8.92
220 NASDAQ CRBU Mon, Jun 6, 2022 8.90 9.24 8.22 8.28
219 NASDAQ CRBU Fri, Jun 3, 2022 8.59 9.21 8.58 8.74
218 NASDAQ CRBU Thu, Jun 2, 2022 8.31 8.77 8.18 8.61
217 NASDAQ CRBU Wed, Jun 1, 2022 8.35 8.51 8.07 8.33
216 NASDAQ CRBU Tue, May 31, 2022 8.62 8.76 8.08 8.33
215 NASDAQ CRBU Fri, May 27, 2022 8.22 8.58 7.91 8.55
214 NASDAQ CRBU Thu, May 26, 2022 8.09 8.32 7.89 8.22
213 NASDAQ CRBU Wed, May 25, 2022 7.86 8.13 7.80 8.03
212 NASDAQ CRBU Tue, May 24, 2022 8.10 8.16 7.74 8.00
211 NASDAQ CRBU Mon, May 23, 2022 8.30 8.48 7.95 8.31
210 NASDAQ CRBU Fri, May 20, 2022 8.76 9.06 7.96 8.28
209 NASDAQ CRBU Thu, May 19, 2022 9.02 9.39 8.55 8.64
208 NASDAQ CRBU Wed, May 18, 2022 9.40 9.58 8.95 9.12
207 NASDAQ CRBU Tue, May 17, 2022 10.05 10.34 9.53 9.67
206 NASDAQ CRBU Mon, May 16, 2022 9.16 10.24 9.16 9.74
205 NASDAQ CRBU Fri, May 13, 2022 8.42 10.05 8.42 8.97
204 NASDAQ CRBU Thu, May 12, 2022 6.52 9.02 6.41 8.10
203 NASDAQ CRBU Wed, May 11, 2022 7.31 7.42 6.57 6.63
202 NASDAQ CRBU Tue, May 10, 2022 7.00 7.64 6.87 7.29
201 NASDAQ CRBU Mon, May 9, 2022 7.26 7.26 6.54 6.67
200 NASDAQ CRBU Fri, May 6, 2022 7.68 7.78 7.20 7.33
199 NASDAQ CRBU Thu, May 5, 2022 8.13 8.13 7.54 7.78
198 NASDAQ CRBU Wed, May 4, 2022 7.85 8.46 7.55 8.34
197 NASDAQ CRBU Tue, May 3, 2022 7.96 8.03 7.61 7.80
196 NASDAQ CRBU Mon, May 2, 2022 7.40 7.94 7.33 7.93
195 NASDAQ CRBU Fri, Apr 29, 2022 7.42 7.83 7.36 7.40
194 NASDAQ CRBU Thu, Apr 28, 2022 7.72 7.72 7.04 7.48
193 NASDAQ CRBU Wed, Apr 27, 2022 7.60 7.65 7.15 7.32
192 NASDAQ CRBU Tue, Apr 26, 2022 7.93 8.03 7.51 7.54
191 NASDAQ CRBU Mon, Apr 25, 2022 7.73 7.98 7.65 7.93
190 NASDAQ CRBU Fri, Apr 22, 2022 7.93 8.16 7.65 7.79
189 NASDAQ CRBU Thu, Apr 21, 2022 8.32 8.47 7.86 7.98
188 NASDAQ CRBU Wed, Apr 20, 2022 8.24 8.39 7.97 8.20
187 NASDAQ CRBU Tue, Apr 19, 2022 7.80 8.23 7.64 8.18
186 NASDAQ CRBU Mon, Apr 18, 2022 8.08 8.15 7.68 7.75
185 NASDAQ CRBU Thu, Apr 14, 2022 8.21 8.30 8.07 8.14
184 NASDAQ CRBU Wed, Apr 13, 2022 7.84 8.32 7.66 8.20
183 NASDAQ CRBU Tue, Apr 12, 2022 8.09 8.38 7.79 7.80
182 NASDAQ CRBU Mon, Apr 11, 2022 8.33 8.35 7.89 7.94
181 NASDAQ CRBU Fri, Apr 8, 2022 8.32 8.55 8.08 8.26
180 NASDAQ CRBU Thu, Apr 7, 2022 8.72 8.84 8.25 8.32
179 NASDAQ CRBU Wed, Apr 6, 2022 9.01 9.05 8.51 8.71
178 NASDAQ CRBU Tue, Apr 5, 2022 9.57 9.65 9.08 9.16
177 NASDAQ CRBU Mon, Apr 4, 2022 9.49 9.69 9.31 9.58
176 NASDAQ CRBU Fri, Apr 1, 2022 9.20 9.37 9.02 9.22
175 NASDAQ CRBU Thu, Mar 31, 2022 9.28 9.41 9.12 9.18
174 NASDAQ CRBU Wed, Mar 30, 2022 9.48 9.84 9.20 9.25
173 NASDAQ CRBU Tue, Mar 29, 2022 9.47 9.72 9.39 9.45
172 NASDAQ CRBU Mon, Mar 28, 2022 9.21 9.60 9.12 9.34
171 NASDAQ CRBU Fri, Mar 25, 2022 9.55 9.81 9.05 9.22
170 NASDAQ CRBU Thu, Mar 24, 2022 9.75 9.84 9.22 9.51
169 NASDAQ CRBU Wed, Mar 23, 2022 9.95 10.19 9.60 9.60
168 NASDAQ CRBU Tue, Mar 22, 2022 9.34 10.20 9.20 10.02
167 NASDAQ CRBU Mon, Mar 21, 2022 9.77 9.97 9.06 9.15
166 NASDAQ CRBU Fri, Mar 18, 2022 9.44 10.78 9.44 9.77
165 NASDAQ CRBU Thu, Mar 17, 2022 8.79 9.49 8.60 9.49
164 NASDAQ CRBU Wed, Mar 16, 2022 8.79 9.03 8.55 8.85
163 NASDAQ CRBU Tue, Mar 15, 2022 8.43 8.68 8.37 8.57
162 NASDAQ CRBU Mon, Mar 14, 2022 9.22 9.28 8.41 8.42
161 NASDAQ CRBU Fri, Mar 11, 2022 9.80 9.80 9.14 9.19
160 NASDAQ CRBU Thu, Mar 10, 2022 9.63 9.65 9.35 9.52
159 NASDAQ CRBU Wed, Mar 9, 2022 9.50 9.98 9.46 9.76
158 NASDAQ CRBU Tue, Mar 8, 2022 9.07 9.87 8.83 9.24
157 NASDAQ CRBU Mon, Mar 7, 2022 8.99 9.66 8.90 9.05
156 NASDAQ CRBU Fri, Mar 4, 2022 8.68 8.98 8.55 8.93
155 NASDAQ CRBU Thu, Mar 3, 2022 9.43 9.50 8.64 8.78
154 NASDAQ CRBU Wed, Mar 2, 2022 9.40 9.76 9.20 9.29
153 NASDAQ CRBU Tue, Mar 1, 2022 9.60 10.11 9.29 9.35
152 NASDAQ CRBU Mon, Feb 28, 2022 9.76 10.19 9.76 9.98
151 NASDAQ CRBU Fri, Feb 25, 2022 9.94 10.03 9.32 9.87
150 NASDAQ CRBU Thu, Feb 24, 2022 8.87 9.88 8.70 9.84
149 NASDAQ CRBU Wed, Feb 23, 2022 9.90 10.08 9.17 9.22
148 NASDAQ CRBU Tue, Feb 22, 2022 9.84 10.16 9.66 9.75
147 NASDAQ CRBU Fri, Feb 18, 2022 10.40 10.44 9.75 10.00
146 NASDAQ CRBU Thu, Feb 17, 2022 11.15 11.20 10.15 10.22
145 NASDAQ CRBU Wed, Feb 16, 2022 11.45 11.53 10.95 11.37
144 NASDAQ CRBU Tue, Feb 15, 2022 11.25 11.83 11.12 11.59
143 NASDAQ CRBU Mon, Feb 14, 2022 10.80 11.24 10.66 11.01
142 NASDAQ CRBU Fri, Feb 11, 2022 11.76 12.56 10.58 10.71
141 NASDAQ CRBU Thu, Feb 10, 2022 12.46 12.85 11.55 11.99
140 NASDAQ CRBU Wed, Feb 9, 2022 11.85 13.06 11.85 12.71
139 NASDAQ CRBU Tue, Feb 8, 2022 11.01 11.85 10.75 11.69
138 NASDAQ CRBU Mon, Feb 7, 2022 10.69 11.38 10.60 11.09
137 NASDAQ CRBU Fri, Feb 4, 2022 10.42 11.19 10.33 10.60
136 NASDAQ CRBU Thu, Feb 3, 2022 10.18 10.67 10.14 10.47
135 NASDAQ CRBU Wed, Feb 2, 2022 11.19 11.48 10.35 10.47
134 NASDAQ CRBU Tue, Feb 1, 2022 10.91 11.21 10.52 11.11
133 NASDAQ CRBU Mon, Jan 31, 2022 10.63 11.00 10.22 10.73
132 NASDAQ CRBU Fri, Jan 28, 2022 10.04 10.40 9.70 10.31
131 NASDAQ CRBU Thu, Jan 27, 2022 10.38 10.69 9.92 10.07
130 NASDAQ CRBU Wed, Jan 26, 2022 10.83 11.03 10.16 10.27
129 NASDAQ CRBU Tue, Jan 25, 2022 10.44 11.03 10.33 10.64
128 NASDAQ CRBU Mon, Jan 24, 2022 9.34 10.82 9.34 10.68
127 NASDAQ CRBU Fri, Jan 21, 2022 10.64 11.15 10.13 10.26
126 NASDAQ CRBU Thu, Jan 20, 2022 11.48 11.75 10.58 10.74
125 NASDAQ CRBU Wed, Jan 19, 2022 10.52 11.72 10.52 11.33
124 NASDAQ CRBU Tue, Jan 18, 2022 11.21 11.80 10.80 10.87
123 NASDAQ CRBU Fri, Jan 14, 2022 11.49 11.75 10.82 11.61
122 NASDAQ CRBU Thu, Jan 13, 2022 13.13 13.13 11.56 11.63
121 NASDAQ CRBU Wed, Jan 12, 2022 13.26 13.48 12.68 12.85
120 NASDAQ CRBU Tue, Jan 11, 2022 12.66 13.00 12.40 12.95
119 NASDAQ CRBU Mon, Jan 10, 2022 12.87 12.89 12.20 12.64
118 NASDAQ CRBU Fri, Jan 7, 2022 12.93 13.26 12.61 13.01
117 NASDAQ CRBU Thu, Jan 6, 2022 13.17 13.84 12.57 12.82
116 NASDAQ CRBU Wed, Jan 5, 2022 14.52 14.56 13.37 13.40
115 NASDAQ CRBU Tue, Jan 4, 2022 15.43 15.85 14.29 14.49
114 NASDAQ CRBU Mon, Jan 3, 2022 15.14 15.66 14.75 15.32
113 NASDAQ CRBU Fri, Dec 31, 2021 14.99 15.63 14.89 15.09
112 NASDAQ CRBU Thu, Dec 30, 2021 14.53 15.53 14.53 14.89
111 NASDAQ CRBU Wed, Dec 29, 2021 15.13 15.19 14.17 14.59
110 NASDAQ CRBU Tue, Dec 28, 2021 15.51 16.34 15.11 15.30
109 NASDAQ CRBU Mon, Dec 27, 2021 16.25 16.77 15.35 15.61
108 NASDAQ CRBU Thu, Dec 23, 2021 15.46 16.79 15.25 16.17
107 NASDAQ CRBU Wed, Dec 22, 2021 16.00 16.25 15.26 15.64
106 NASDAQ CRBU Tue, Dec 21, 2021 15.34 15.91 15.15 15.81
105 NASDAQ CRBU Mon, Dec 20, 2021 15.68 15.68 14.55 15.16
104 NASDAQ CRBU Fri, Dec 17, 2021 15.64 16.44 15.09 15.80
103 NASDAQ CRBU Thu, Dec 16, 2021 17.30 17.30 15.50 15.84
102 NASDAQ CRBU Wed, Dec 15, 2021 16.47 16.91 15.70 16.89
101 NASDAQ CRBU Tue, Dec 14, 2021 16.64 17.03 15.90 16.51
100 NASDAQ CRBU Mon, Dec 13, 2021 17.50 18.27 16.58 17.06
99 NASDAQ CRBU Fri, Dec 10, 2021 17.97 18.48 17.40 17.44
98 NASDAQ CRBU Thu, Dec 9, 2021 18.90 19.14 17.75 17.84
97 NASDAQ CRBU Wed, Dec 8, 2021 19.04 19.32 17.92 18.76
96 NASDAQ CRBU Tue, Dec 7, 2021 17.05 19.26 16.95 18.78
95 NASDAQ CRBU Mon, Dec 6, 2021 16.74 17.14 16.27 16.92
94 NASDAQ CRBU Fri, Dec 3, 2021 17.91 18.04 16.72 17.07
93 NASDAQ CRBU Thu, Dec 2, 2021 16.94 18.17 16.16 18.01
92 NASDAQ CRBU Wed, Dec 1, 2021 19.61 19.61 16.93 16.93
91 NASDAQ CRBU Tue, Nov 30, 2021 18.05 18.91 16.98 18.59
90 NASDAQ CRBU Mon, Nov 29, 2021 18.10 18.90 16.93 17.05
89 NASDAQ CRBU Fri, Nov 26, 2021 17.50 18.60 17.20 17.68
88 NASDAQ CRBU Wed, Nov 24, 2021 17.50 17.94 16.99 17.68
87 NASDAQ CRBU Tue, Nov 23, 2021 18.62 18.85 17.13 17.60
86 NASDAQ CRBU Mon, Nov 22, 2021 21.90 21.90 18.81 18.86
85 NASDAQ CRBU Fri, Nov 19, 2021 20.56 21.90 20.56 21.28
84 NASDAQ CRBU Thu, Nov 18, 2021 22.18 22.80 20.26 20.66
83 NASDAQ CRBU Wed, Nov 17, 2021 21.38 22.65 21.18 22.25
82 NASDAQ CRBU Tue, Nov 16, 2021 21.61 21.93 20.72 21.53
81 NASDAQ CRBU Mon, Nov 15, 2021 22.45 23.44 21.15 21.73
80 NASDAQ CRBU Fri, Nov 12, 2021 20.66 21.82 20.50 21.70
79 NASDAQ CRBU Thu, Nov 11, 2021 20.88 21.17 20.41 20.52
78 NASDAQ CRBU Wed, Nov 10, 2021 21.25 21.87 20.53 20.75
77 NASDAQ CRBU Tue, Nov 9, 2021 21.81 22.35 20.78 21.16
76 NASDAQ CRBU Mon, Nov 8, 2021 22.40 22.77 20.90 21.81
75 NASDAQ CRBU Fri, Nov 5, 2021 23.20 23.40 22.08 22.44
74 NASDAQ CRBU Thu, Nov 4, 2021 22.60 23.52 22.56 23.26
73 NASDAQ CRBU Wed, Nov 3, 2021 22.46 23.79 22.39 22.89
72 NASDAQ CRBU Tue, Nov 2, 2021 22.27 22.43 21.65 22.30
71 NASDAQ CRBU Mon, Nov 1, 2021 22.01 23.19 22.01 22.19
70 NASDAQ CRBU Fri, Oct 29, 2021 21.93 22.65 21.29 22.11
69 NASDAQ CRBU Thu, Oct 28, 2021 22.58 23.34 21.97 22.11
68 NASDAQ CRBU Wed, Oct 27, 2021 23.20 23.47 21.95 22.79
67 NASDAQ CRBU Tue, Oct 26, 2021 21.92 24.00 21.56 23.15
66 NASDAQ CRBU Mon, Oct 25, 2021 20.70 22.00 20.32 21.94
65 NASDAQ CRBU Fri, Oct 22, 2021 20.38 20.81 19.60 20.70
64 NASDAQ CRBU Thu, Oct 21, 2021 19.91 20.38 19.60 20.18
63 NASDAQ CRBU Wed, Oct 20, 2021 20.02 20.45 19.40 19.78
62 NASDAQ CRBU Tue, Oct 19, 2021 20.46 20.91 19.59 19.97
61 NASDAQ CRBU Mon, Oct 18, 2021 21.00 21.06 19.89 20.03
60 NASDAQ CRBU Fri, Oct 15, 2021 22.94 22.94 20.80 20.84
59 NASDAQ CRBU Thu, Oct 14, 2021 21.75 23.17 21.01 22.59
58 NASDAQ CRBU Wed, Oct 13, 2021 20.58 21.30 20.24 20.78
57 NASDAQ CRBU Tue, Oct 12, 2021 19.61 20.64 19.52 20.53
56 NASDAQ CRBU Mon, Oct 11, 2021 19.21 19.50 18.18 19.33
55 NASDAQ CRBU Fri, Oct 8, 2021 22.18 22.79 18.91 19.16
54 NASDAQ CRBU Thu, Oct 7, 2021 23.11 23.95 22.30 22.60
53 NASDAQ CRBU Wed, Oct 6, 2021 22.23 23.50 21.88 23.11
52 NASDAQ CRBU Tue, Oct 5, 2021 22.25 22.69 21.73 22.45
51 NASDAQ CRBU Mon, Oct 4, 2021 22.00 22.66 21.77 22.18
50 NASDAQ CRBU Fri, Oct 1, 2021 23.26 23.42 21.40 22.31
49 NASDAQ CRBU Thu, Sep 30, 2021 23.62 24.15 23.06 23.87
48 NASDAQ CRBU Wed, Sep 29, 2021 23.96 25.46 23.00 23.80
47 NASDAQ CRBU Tue, Sep 28, 2021 23.57 24.43 22.88 24.06
46 NASDAQ CRBU Mon, Sep 27, 2021 24.00 24.50 23.04 24.03
45 NASDAQ CRBU Fri, Sep 24, 2021 26.04 26.13 24.13 24.24
44 NASDAQ CRBU Thu, Sep 23, 2021 24.50 26.63 24.04 26.49
43 NASDAQ CRBU Wed, Sep 22, 2021 24.37 24.83 22.67 24.29
42 NASDAQ CRBU Tue, Sep 21, 2021 23.90 25.60 23.05 24.34
41 NASDAQ CRBU Mon, Sep 20, 2021 23.89 24.22 22.50 23.52
40 NASDAQ CRBU Fri, Sep 17, 2021 27.50 27.95 24.20 24.57
39 NASDAQ CRBU Thu, Sep 16, 2021 27.50 27.97 27.10 27.67
38 NASDAQ CRBU Wed, Sep 15, 2021 28.75 29.38 27.25 27.55
37 NASDAQ CRBU Tue, Sep 14, 2021 27.66 29.94 27.62 29.13
36 NASDAQ CRBU Mon, Sep 13, 2021 29.00 29.14 27.08 27.62
35 NASDAQ CRBU Fri, Sep 10, 2021 29.00 29.95 28.30 28.85
34 NASDAQ CRBU Thu, Sep 9, 2021 28.32 29.53 28.28 28.84
33 NASDAQ CRBU Wed, Sep 8, 2021 30.89 31.00 27.80 28.32
32 NASDAQ CRBU Tue, Sep 7, 2021 31.83 32.65 29.52 30.29
31 NASDAQ CRBU Fri, Sep 3, 2021 28.79 30.06 27.96 29.98
30 NASDAQ CRBU Thu, Sep 2, 2021 26.68 29.14 26.68 28.49
29 NASDAQ CRBU Wed, Sep 1, 2021 26.75 28.32 26.70 26.98
28 NASDAQ CRBU Tue, Aug 31, 2021 24.76 27.30 24.76 27.20
27 NASDAQ CRBU Mon, Aug 30, 2021 26.97 27.20 24.47 24.58
26 NASDAQ CRBU Fri, Aug 27, 2021 26.77 27.64 25.40 26.98
25 NASDAQ CRBU Thu, Aug 26, 2021 28.50 28.75 26.70 27.03
24 NASDAQ CRBU Wed, Aug 25, 2021 28.06 29.00 27.09 28.49
23 NASDAQ CRBU Tue, Aug 24, 2021 29.35 29.61 26.75 27.87
22 NASDAQ CRBU Mon, Aug 23, 2021 27.00 29.95 26.32 29.24
21 NASDAQ CRBU Fri, Aug 20, 2021 26.02 26.80 25.61 26.09
20 NASDAQ CRBU Thu, Aug 19, 2021 26.34 27.37 25.36 25.42
19 NASDAQ CRBU Wed, Aug 18, 2021 25.14 27.75 24.50 27.04
18 NASDAQ CRBU Tue, Aug 17, 2021 26.19 28.47 23.80 24.30
17 NASDAQ CRBU Mon, Aug 16, 2021 24.35 27.16 23.34 26.48
16 NASDAQ CRBU Fri, Aug 13, 2021 23.05 24.84 23.05 24.23
15 NASDAQ CRBU Thu, Aug 12, 2021 25.45 27.00 22.80 23.23
14 NASDAQ CRBU Wed, Aug 11, 2021 28.20 28.49 24.87 25.37
13 NASDAQ CRBU Tue, Aug 10, 2021 26.33 29.00 26.33 27.59
12 NASDAQ CRBU Mon, Aug 9, 2021 23.38 26.45 23.38 26.13
11 NASDAQ CRBU Fri, Aug 6, 2021 22.75 25.99 21.92 22.39
10 NASDAQ CRBU Thu, Aug 5, 2021 18.22 22.59 18.22 21.70
9 NASDAQ CRBU Wed, Aug 4, 2021 17.17 18.33 17.00 18.05
8 NASDAQ CRBU Tue, Aug 3, 2021 18.43 19.03 17.12 17.20
7 NASDAQ CRBU Mon, Aug 2, 2021 16.34 17.90 16.21 17.51
6 NASDAQ CRBU Fri, Jul 30, 2021 15.60 16.25 15.36 16.20
5 NASDAQ CRBU Thu, Jul 29, 2021 15.85 16.36 15.02 15.80
4 NASDAQ CRBU Wed, Jul 28, 2021 16.10 16.30 15.45 15.75
3 NASDAQ CRBU Tue, Jul 27, 2021 17.32 17.77 15.00 15.96
2 NASDAQ CRBU Mon, Jul 26, 2021 18.00 18.78 16.75 16.75
1 NASDAQ CRBU Fri, Jul 23, 2021 17.65 19.68 16.32 16.32
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024