STO:CIBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	155.65	156.75	154.75	155.65	155.65	-	179,692
Feb 9, 2026	156.25	157.30	154.10	155.65	155.65	-0.29%	357,399
Feb 6, 2026	155.25	156.65	153.80	156.10	156.10	-0.03%	201,134
Feb 5, 2026	154.95	156.50	153.20	156.15	156.15	0.84%	213,688
Feb 4, 2026	153.90	155.45	153.05	154.85	154.85	0.62%	404,653
Feb 3, 2026	153.30	154.50	153.00	153.90	153.90	-0.19%	219,120
Feb 2, 2026	154.30	155.15	152.50	154.20	154.20	-0.06%	292,022
Jan 30, 2026	155.10	155.25	153.40	154.30	154.30	-0.52%	218,781
Jan 29, 2026	154.95	156.30	153.30	155.10	155.10	0.16%	231,357
Jan 28, 2026	150.00	155.00	149.30	154.85	154.85	3.20%	309,263
Jan 27, 2026	152.50	152.75	150.05	150.05	150.05	-1.48%	270,443
Jan 26, 2026	152.00	153.00	151.05	152.30	152.30	-0.03%	236,050
Jan 23, 2026	152.35	153.00	151.65	152.35	151.61	0.13%	258,538
Jan 22, 2026	151.00	153.45	151.00	152.15	151.41	1.40%	322,675
Jan 21, 2026	151.10	152.70	148.65	150.05	149.32	-0.63%	258,373
Jan 20, 2026	152.15	155.40	150.30	151.00	150.27	0.33%	394,707
Jan 19, 2026	151.35	151.95	149.60	150.50	149.77	-1.51%	240,605
Jan 16, 2026	150.95	152.80	150.50	152.80	152.06	1.13%	254,520
Jan 15, 2026	148.50	151.20	148.00	151.10	150.36	1.96%	328,954
Jan 14, 2026	150.05	150.20	146.60	148.20	147.48	-1.40%	324,012
Jan 13, 2026	150.90	151.65	149.30	150.30	149.57	-0.53%	233,519
Jan 12, 2026	151.65	152.20	150.20	151.10	150.36	-0.46%	306,042
Jan 9, 2026	151.00	151.80	148.40	151.80	151.06	0.63%	243,656
Jan 8, 2026	150.20	152.45	149.60	150.85	150.12	0.50%	261,418
Jan 7, 2026	147.05	151.20	147.00	150.10	149.37	2.91%	469,900
Jan 5, 2026	145.00	145.85	143.65	145.85	145.14	0.66%	251,858
Jan 2, 2026	147.20	147.25	144.70	144.90	144.19	-1.40%	403,751
Dec 30, 2025	146.50	147.15	145.45	146.95	146.23	0.07%	449,660
Dec 29, 2025	145.25	147.25	144.80	146.85	145.27	1.84%	291,849
Dec 23, 2025	143.70	145.00	143.25	144.20	142.65	0.42%	358,859
Dec 22, 2025	144.80	145.00	142.55	143.60	142.06	-0.83%	402,178
Dec 19, 2025	144.00	145.05	143.05	144.80	143.25	0.63%	491,778
Dec 18, 2025	144.55	144.90	143.55	143.90	142.36	-0.35%	430,096
Dec 17, 2025	146.85	146.95	144.25	144.40	142.85	-1.53%	366,923
Dec 16, 2025	147.75	147.75	145.55	146.65	145.08	-0.58%	579,224
Dec 15, 2025	149.55	150.00	147.50	147.50	145.92	-1.37%	391,147
Dec 12, 2025	150.10	151.00	149.55	149.55	147.95	-0.47%	432,335
Dec 11, 2025	151.40	151.40	149.55	150.25	148.64	-0.76%	436,546
Dec 10, 2025	152.25	152.95	150.70	151.40	149.78	-0.56%	286,136
Dec 9, 2025	154.60	155.00	152.00	152.25	150.62	-1.46%	252,542
Dec 8, 2025	157.30	157.45	154.40	154.50	152.84	-1.97%	200,754
Dec 5, 2025	155.75	158.35	155.60	157.60	155.91	0.54%	335,681
Dec 4, 2025	155.45	157.50	154.50	156.75	155.07	1.13%	269,776
Dec 3, 2025	155.00	157.40	154.50	155.00	153.34	0.19%	405,249
Dec 2, 2025	160.20	160.60	154.40	154.70	153.04	-3.31%	472,432
Dec 1, 2025	163.15	163.65	159.75	160.00	158.28	-2.32%	192,475
Nov 28, 2025	163.90	164.95	162.20	163.80	162.04	0.37%	399,306
Nov 27, 2025	162.80	164.00	162.45	163.20	161.45	0.25%	164,874
Nov 26, 2025	161.55	162.85	159.90	162.80	161.05	0.77%	170,715
Nov 25, 2025	162.10	163.05	160.55	161.55	159.82	-0.52%	161,706