STO:CIBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	145.00	146.80	144.00	146.45	145.03	0.65%	119,769
Apr 1, 2026	144.00	146.80	144.00	145.50	144.09	2.43%	307,167
Mar 31, 2026	141.30	143.50	140.90	142.05	140.68	1.16%	263,203
Mar 30, 2026	137.80	141.40	137.10	141.30	139.07	2.54%	282,872
Mar 27, 2026	138.55	138.90	137.00	137.80	135.62	-0.25%	255,518
Mar 26, 2026	139.50	140.50	138.15	138.15	135.97	-1.11%	228,487
Mar 25, 2026	141.00	142.25	139.30	139.70	137.49	0.11%	265,935
Mar 24, 2026	138.50	139.90	137.55	139.55	137.34	1.16%	205,174
Mar 23, 2026	136.80	140.45	134.60	137.95	135.77	-1.75%	555,173
Mar 20, 2026	142.50	144.20	140.20	140.40	138.18	-1.13%	274,290
Mar 19, 2026	141.75	142.70	139.90	142.00	139.75	-0.56%	310,606
Mar 18, 2026	143.60	144.50	141.90	142.80	140.54	-0.56%	357,506
Mar 17, 2026	142.70	144.75	141.40	143.60	141.33	0.95%	296,905
Mar 16, 2026	141.65	143.45	141.15	142.25	140.00	0.42%	267,873
Mar 13, 2026	142.30	143.15	141.40	141.65	139.41	-0.49%	232,672