STO:CIBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	147.60	147.60	146.30	147.05	147.05	-0.27%	177,657
Jun 16, 2026	149.05	149.05	146.75	147.45	147.45	-1.04%	259,679
Jun 15, 2026	150.40	151.75	148.05	149.00	149.00	-0.53%	301,157
Jun 12, 2026	149.30	150.95	147.85	149.80	149.80	0.57%	194,084
Jun 11, 2026	150.00	150.05	146.40	148.95	148.95	-1.16%	193,468
Jun 10, 2026	150.00	151.30	148.55	150.70	150.70	0.97%	140,547
Jun 9, 2026	148.45	150.35	147.80	149.25	149.25	0.51%	190,582
Jun 8, 2026	147.30	148.75	145.75	148.50	148.50	0.47%	225,099
Jun 5, 2026	149.00	149.75	147.50	147.80	147.80	-0.37%	180,344
Jun 4, 2026	149.65	150.10	147.30	148.35	148.35	-0.40%	282,245
Jun 3, 2026	149.25	150.00	148.45	148.95	148.95	-0.20%	279,441
Jun 2, 2026	150.30	151.45	149.00	149.25	149.25	-0.40%	225,639
Jun 1, 2026	153.10	153.20	149.70	149.85	149.85	-2.12%	287,469
May 29, 2026	154.75	154.95	152.70	153.10	153.10	-0.58%	763,840
May 28, 2026	154.95	155.35	153.00	154.00	154.00	-0.61%	146,315
May 27, 2026	154.80	157.05	154.80	154.95	154.95	0.13%	172,348
May 26, 2026	155.60	156.20	154.10	154.75	154.75	-0.32%	202,140
May 25, 2026	156.25	158.00	155.50	156.00	155.24	0.58%	266,211
May 22, 2026	155.20	155.65	154.30	155.10	154.35	0.65%	197,558
May 21, 2026	155.90	156.20	154.10	154.10	153.35	-1.28%	262,040
May 20, 2026	153.40	156.55	150.55	156.10	155.34	1.69%	338,443
May 19, 2026	153.00	154.90	153.00	153.50	152.76	0.46%	202,261
May 18, 2026	149.90	152.95	148.80	152.80	152.06	1.76%	331,656
May 15, 2026	150.20	151.15	149.35	150.15	149.42	0.13%	168,965
May 13, 2026	150.70	151.80	149.55	149.95	149.22	-0.37%	110,197
May 12, 2026	151.85	152.80	150.10	150.50	149.77	-1.08%	209,555
May 11, 2026	148.75	152.15	148.30	152.15	151.41	2.29%	313,892
May 8, 2026	149.85	150.10	148.20	148.75	148.03	-0.70%	300,045
May 7, 2026	150.55	151.30	149.60	149.80	149.07	-0.33%	459,705
May 6, 2026	149.00	152.60	149.00	150.30	149.57	1.25%	780,391
May 5, 2026	147.35	150.40	147.35	148.45	147.73	0.99%	232,003
May 4, 2026	147.25	148.70	145.60	147.00	146.29	0.07%	257,098
Apr 30, 2026	146.15	148.00	145.30	146.90	146.19	-1.44%	368,569
Apr 29, 2026	150.90	151.40	146.15	149.05	148.33	-0.03%	422,256
Apr 28, 2026	149.95	150.30	148.50	149.10	148.38	-0.43%	244,550
Apr 27, 2026	151.70	152.60	149.75	149.75	149.02	-1.25%	241,309
Apr 24, 2026	152.45	153.15	151.25	151.65	150.91	-0.98%	240,780
Apr 23, 2026	155.30	155.50	152.90	153.15	152.41	-1.00%	190,218
Apr 22, 2026	154.50	156.95	154.05	155.45	153.95	0.55%	240,199
Apr 21, 2026	156.05	156.70	153.60	154.60	153.10	-0.80%	257,825
Apr 20, 2026	156.00	157.00	155.45	155.85	154.34	-1.02%	304,421
Apr 17, 2026	156.65	158.80	156.65	157.45	155.93	0.51%	443,420
Apr 16, 2026	153.70	157.15	153.65	156.65	155.13	2.02%	673,700
Apr 15, 2026	152.85	153.80	152.70	153.55	152.06	0.89%	217,527
Apr 14, 2026	150.45	153.10	150.45	152.20	150.73	1.16%	245,564
Apr 13, 2026	150.05	150.45	148.60	150.45	148.99	0.13%	205,874
Apr 10, 2026	149.95	151.25	149.50	150.25	148.80	0.60%	208,663
Apr 9, 2026	148.00	149.70	147.40	149.35	147.90	1.22%	280,639
Apr 8, 2026	147.60	149.15	147.00	147.55	146.12	2.68%	271,046
Apr 7, 2026	147.00	147.60	143.65	143.70	142.31	-1.88%	300,244