STO:CIBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	148.60	148.60	144.30	145.50	145.50	-2.28%	446,450
Jul 7, 2026	148.95	150.45	148.90	148.90	148.90	-0.03%	221,094
Jul 6, 2026	149.00	150.30	147.60	148.95	148.95	0.24%	238,336
Jul 3, 2026	147.85	149.45	147.30	148.60	148.60	0.51%	191,244
Jul 2, 2026	146.50	148.50	146.30	147.85	147.85	0.82%	259,865
Jul 1, 2026	148.30	148.30	144.20	146.65	146.65	-0.64%	259,447
Jun 30, 2026	146.40	148.45	146.00	147.60	147.60	0.78%	317,636
Jun 29, 2026	147.35	148.10	146.65	147.35	146.46	0.17%	216,831
Jun 26, 2026	148.80	148.90	146.75	147.10	146.21	-1.11%	253,674
Jun 25, 2026	148.00	149.45	147.70	148.75	147.85	0.85%	153,279
Jun 24, 2026	147.50	148.40	145.40	147.50	146.61	0.44%	162,545
Jun 23, 2026	147.20	147.60	146.20	146.85	145.96	-0.24%	152,380
Jun 22, 2026	146.95	147.90	145.50	147.20	146.31	0.07%	174,158
Jun 18, 2026	146.90	147.10	144.75	147.10	146.21	0.03%	337,256
Jun 17, 2026	147.60	147.60	146.30	147.05	146.16	-0.27%	177,657
Jun 16, 2026	149.05	149.05	146.75	147.45	146.56	-1.04%	259,679
Jun 15, 2026	150.40	151.75	148.05	149.00	148.10	-0.53%	301,157
Jun 12, 2026	149.30	150.95	147.85	149.80	148.90	0.57%	194,084
Jun 11, 2026	150.00	150.05	146.40	148.95	148.05	-1.16%	193,468
Jun 10, 2026	150.00	151.30	148.55	150.70	149.79	0.97%	140,547
Jun 9, 2026	148.45	150.35	147.80	149.25	148.35	0.51%	190,582
Jun 8, 2026	147.30	148.75	145.75	148.50	147.60	0.47%	225,896
Jun 5, 2026	149.00	149.75	147.50	147.80	146.91	-0.37%	180,344
Jun 4, 2026	149.65	150.10	147.30	148.35	147.46	-0.40%	282,245
Jun 3, 2026	149.25	150.00	148.45	148.95	148.05	-0.20%	279,441
Jun 2, 2026	150.30	151.45	149.00	149.25	148.35	-0.40%	227,950
Jun 1, 2026	153.10	153.20	149.70	149.85	148.95	-2.12%	287,469
May 29, 2026	154.75	154.95	152.70	153.10	152.18	-0.58%	763,840
May 28, 2026	154.95	155.35	153.00	154.00	153.07	-0.61%	148,289
May 27, 2026	154.80	157.05	154.80	154.95	154.02	0.13%	172,423
May 26, 2026	155.60	156.20	154.10	154.75	153.82	-0.32%	202,140
May 25, 2026	156.25	158.00	155.50	156.00	154.31	0.58%	266,211
May 22, 2026	155.20	155.65	154.30	155.10	153.42	0.65%	197,558
May 21, 2026	155.90	156.20	154.10	154.10	152.43	-1.28%	262,040
May 20, 2026	153.40	156.55	150.55	156.10	154.41	1.69%	338,443
May 19, 2026	153.00	154.90	153.00	153.50	151.83	0.46%	202,261
May 18, 2026	149.90	152.95	148.80	152.80	151.14	1.76%	331,656
May 15, 2026	150.20	151.15	149.35	150.15	148.52	0.13%	168,965
May 13, 2026	150.70	151.80	149.55	149.95	148.32	-0.37%	110,197
May 12, 2026	151.85	152.80	150.10	150.50	148.87	-1.08%	209,555
May 11, 2026	148.75	152.15	148.30	152.15	150.50	2.29%	313,892
May 8, 2026	149.85	150.10	148.20	148.75	147.14	-0.70%	300,045
May 7, 2026	150.55	151.30	149.60	149.80	148.17	-0.33%	459,705
May 6, 2026	149.00	152.60	149.00	150.30	148.67	1.25%	780,391
May 5, 2026	147.35	150.40	147.35	148.45	146.84	0.99%	232,003
May 4, 2026	147.25	148.70	145.60	147.00	145.40	0.07%	257,098
Apr 30, 2026	146.15	148.00	145.30	146.90	145.31	-1.44%	368,569
Apr 29, 2026	150.90	151.40	146.15	149.05	147.43	-0.03%	422,256
Apr 28, 2026	149.95	150.30	148.50	149.10	147.48	-0.43%	244,550
Apr 27, 2026	151.70	152.60	149.75	149.75	148.12	-1.25%	241,309