XNAS
Datos históricos de Caribou Biosciences, Inc.
Caribou Biosciences, Inc. · CRBU
$0.46
▲ +0.00 (+0.04%)
Última operación · 10/10/2026, 17:20:46 UTC
- Variación en el periodo
- −81.52%
- Máximo
- US$3.54
- 3 de noviembre de 2025
- Mínimo
- US$0.44
- 9 de octubre de 2026
- Volumen medio diario
- 1.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.46 | 0.52 | 0.44 | 0.46 | −4.36% | 9.74 M |
| 8 oct 2026 | 0.59 | 0.60 | 0.45 | 0.48 | −22.06% | 19.34 M |
| 7 oct 2026 | 0.64 | 0.67 | 0.55 | 0.62 | −45.60% | 37.51 M |
| 6 oct 2026 | 1.19 | 1.22 | 1.13 | 1.14 | −4.62% | 5.94 M |
| 5 oct 2026 | 1.22 | 1.24 | 1.17 | 1.19 | −2.46% | 1.55 M |
| 2 oct 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 0.00% | 866,573.447 |
| 1 oct 2026 | 1.27 | 1.29 | 1.22 | 1.22 | −3.94% | 687,396.447 |
| 30 sep 2026 | 1.28 | 1.29 | 1.25 | 1.27 | +2.42% | 845,066.927 |
| 29 sep 2026 | 1.25 | 1.27 | 1.22 | 1.24 | +0.81% | 637,084.826 |
| 28 sep 2026 | 1.25 | 1.26 | 1.22 | 1.23 | −0.81% | 818,632.766 |
| 25 sep 2026 | 1.25 | 1.27 | 1.22 | 1.24 | −0.80% | 901,267.838 |
| 24 sep 2026 | 1.29 | 1.29 | 1.25 | 1.25 | −3.10% | 978,905.322 |
| 23 sep 2026 | 1.34 | 1.36 | 1.29 | 1.29 | −3.73% | 700,029.522 |
| 22 sep 2026 | 1.32 | 1.36 | 1.31 | 1.34 | +3.08% | 1.22 M |
| 21 sep 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 0.00% | 753,310.095 |
| 18 sep 2026 | 1.33 | 1.34 | 1.30 | 1.30 | −0.76% | 1.85 M |
| 17 sep 2026 | 1.27 | 1.33 | 1.26 | 1.31 | +4.80% | 1.26 M |
| 16 sep 2026 | 1.28 | 1.29 | 1.25 | 1.25 | −1.57% | 969,353.85 |
| 15 sep 2026 | 1.31 | 1.31 | 1.25 | 1.27 | −1.55% | 1.69 M |
| 14 sep 2026 | 1.28 | 1.33 | 1.25 | 1.29 | +1.57% | 1.69 M |
| 11 sep 2026 | 1.38 | 1.40 | 1.26 | 1.27 | −7.30% | 2.43 M |
| 10 sep 2026 | 1.43 | 1.44 | 1.35 | 1.37 | −4.86% | 1.26 M |
| 9 sep 2026 | 1.54 | 1.54 | 1.44 | 1.44 | −6.49% | 1.77 M |
| 8 sep 2026 | 1.57 | 1.58 | 1.54 | 1.54 | −1.91% | 717,627.297 |
| 4 sep 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 0.00% | 1.33 M |
| 3 sep 2026 | 1.61 | 1.61 | 1.53 | 1.57 | −1.88% | 1.35 M |
| 2 sep 2026 | 1.55 | 1.63 | 1.55 | 1.60 | +3.23% | 770,671.455 |
| 1 sep 2026 | 1.53 | 1.59 | 1.52 | 1.55 | +0.65% | 756,279.873 |
| 31 ago 2026 | 1.61 | 1.63 | 1.53 | 1.54 | −4.94% | 1.01 M |
| 28 ago 2026 | 1.66 | 1.67 | 1.60 | 1.62 | −2.41% | 666,589.102 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.