STO:CIBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	150.55	151.30	149.65	150.15	-	-0.10%	82,813
May 6, 2026	149.00	152.60	149.00	150.30	150.30	1.25%	780,391
May 5, 2026	147.35	150.40	147.35	148.45	148.45	0.99%	228,826
May 4, 2026	147.25	148.70	145.60	147.00	147.00	0.07%	256,877
Apr 30, 2026	146.15	148.00	145.30	146.90	146.90	-1.44%	366,385
Apr 29, 2026	150.90	151.40	146.15	149.05	149.05	-0.03%	422,256
Apr 28, 2026	149.95	150.30	148.50	149.10	149.10	-0.43%	244,550
Apr 27, 2026	151.70	152.60	149.75	149.75	149.75	-1.25%	240,505
Apr 24, 2026	152.45	153.15	151.25	151.65	151.65	-0.98%	240,780
Apr 23, 2026	155.30	155.50	152.90	153.15	153.15	-1.48%	190,218
Apr 22, 2026	154.50	156.95	154.05	155.45	154.70	0.55%	240,199
Apr 21, 2026	156.05	156.70	153.60	154.60	153.85	-0.80%	257,825
Apr 20, 2026	156.00	157.00	155.45	155.85	155.09	-1.02%	304,421
Apr 17, 2026	156.65	158.80	156.65	157.45	156.69	0.51%	443,420
Apr 16, 2026	153.70	157.15	153.65	156.65	155.89	2.02%	673,700
Apr 15, 2026	152.85	153.80	152.70	153.55	152.81	0.89%	217,527
Apr 14, 2026	150.45	153.10	150.45	152.20	151.46	1.16%	245,564
Apr 13, 2026	150.05	150.45	148.60	150.45	149.72	0.13%	205,874
Apr 10, 2026	149.95	151.25	149.50	150.25	149.52	0.60%	208,663
Apr 9, 2026	148.00	149.70	147.40	149.35	148.63	1.22%	280,639
Apr 8, 2026	147.60	149.15	147.00	147.55	146.83	2.68%	271,046
Apr 7, 2026	147.00	147.60	143.65	143.70	143.00	-1.88%	300,244
Apr 2, 2026	145.00	146.80	144.00	146.45	145.74	0.65%	119,769
Apr 1, 2026	144.00	146.80	144.00	145.50	144.79	2.43%	307,167
Mar 31, 2026	141.30	143.50	140.90	142.05	141.36	0.53%	263,203
Mar 30, 2026	137.80	141.40	137.10	141.30	139.74	2.54%	282,872
Mar 27, 2026	138.55	138.90	137.00	137.80	136.28	-0.25%	255,518
Mar 26, 2026	139.50	140.50	138.15	138.15	136.63	-1.11%	228,487
Mar 25, 2026	141.00	142.25	139.30	139.70	138.16	0.11%	265,935
Mar 24, 2026	138.50	139.90	137.55	139.55	138.01	1.16%	205,174
Mar 23, 2026	136.80	140.45	134.60	137.95	136.43	-1.75%	555,173
Mar 20, 2026	142.50	144.20	140.20	140.40	138.85	-1.13%	274,290
Mar 19, 2026	141.75	142.70	139.90	142.00	140.44	-0.56%	310,606
Mar 18, 2026	143.60	144.50	141.90	142.80	141.23	-0.56%	357,506
Mar 17, 2026	142.70	144.75	141.40	143.60	142.02	0.95%	296,905
Mar 16, 2026	141.65	143.45	141.15	142.25	140.68	0.42%	267,873
Mar 13, 2026	142.30	143.15	141.40	141.65	140.09	-0.49%	232,672
Mar 12, 2026	142.65	143.75	141.45	142.35	140.78	-0.21%	551,479
Mar 11, 2026	145.10	145.55	142.65	142.65	141.08	-2.06%	255,132
Mar 10, 2026	146.00	146.90	145.15	145.65	144.05	1.36%	251,118
Mar 9, 2026	147.00	147.00	143.40	143.70	142.12	-3.33%	417,682
Mar 6, 2026	149.40	150.00	147.75	148.65	147.01	-0.23%	220,138
Mar 5, 2026	149.65	150.00	148.25	149.00	147.36	-0.40%	199,245
Mar 4, 2026	147.70	151.00	146.90	149.60	147.95	1.42%	198,259
Mar 3, 2026	150.00	150.55	146.80	147.50	145.88	-2.41%	383,888
Mar 2, 2026	150.50	152.50	149.70	151.15	149.48	-1.21%	262,331
Feb 27, 2026	154.30	155.10	152.80	153.00	151.31	-0.49%	408,572
Feb 26, 2026	154.75	155.95	153.50	153.75	152.06	-0.19%	265,128
Feb 25, 2026	154.00	154.90	152.85	154.05	152.35	0.33%	228,896
Feb 24, 2026	151.15	155.50	150.45	153.55	151.86	1.35%	329,204