STO:CIBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	150.45	153.10	150.45	152.20	152.20	1.16%	245,564
Apr 13, 2026	150.05	150.45	148.60	150.45	150.45	0.13%	205,874
Apr 10, 2026	149.95	151.25	149.50	150.25	150.25	0.60%	208,663
Apr 9, 2026	148.00	149.70	147.40	149.35	149.35	1.22%	280,639
Apr 8, 2026	147.60	149.15	147.00	147.55	147.55	2.68%	271,046
Apr 7, 2026	147.00	147.60	143.65	143.70	143.70	-1.88%	300,244
Apr 2, 2026	145.00	146.80	144.00	146.45	146.45	0.65%	119,769
Apr 1, 2026	144.00	146.80	144.00	145.50	145.50	2.43%	307,167
Mar 31, 2026	141.30	143.50	140.90	142.05	142.05	0.53%	263,203
Mar 30, 2026	137.80	141.40	137.10	141.30	140.42	2.54%	282,872
Mar 27, 2026	138.55	138.90	137.00	137.80	136.95	-0.25%	255,518
Mar 26, 2026	139.50	140.50	138.15	138.15	137.29	-1.11%	228,487
Mar 25, 2026	141.00	142.25	139.30	139.70	138.83	0.11%	265,935
Mar 24, 2026	138.50	139.90	137.55	139.55	138.69	1.16%	205,174
Mar 23, 2026	136.80	140.45	134.60	137.95	137.10	-1.75%	555,173
Mar 20, 2026	142.50	144.20	140.20	140.40	139.53	-1.13%	274,290
Mar 19, 2026	141.75	142.70	139.90	142.00	141.12	-0.56%	310,606
Mar 18, 2026	143.60	144.50	141.90	142.80	141.92	-0.56%	357,506
Mar 17, 2026	142.70	144.75	141.40	143.60	142.71	0.95%	296,905
Mar 16, 2026	141.65	143.45	141.15	142.25	141.37	0.42%	267,873
Mar 13, 2026	142.30	143.15	141.40	141.65	140.77	-0.49%	232,672
Mar 12, 2026	142.65	143.75	141.45	142.35	141.47	-0.21%	551,479
Mar 11, 2026	145.10	145.55	142.65	142.65	141.77	-2.06%	255,132
Mar 10, 2026	146.00	146.90	145.15	145.65	144.75	1.36%	251,118
Mar 9, 2026	147.00	147.00	143.40	143.70	142.81	-3.33%	417,682
Mar 6, 2026	149.40	150.00	147.75	148.65	147.73	-0.23%	220,138
Mar 5, 2026	149.65	150.00	148.25	149.00	148.08	-0.40%	199,245
Mar 4, 2026	147.70	151.00	146.90	149.60	148.67	1.42%	198,259
Mar 3, 2026	150.00	150.55	146.80	147.50	146.59	-2.41%	383,888
Mar 2, 2026	150.50	152.50	149.70	151.15	150.21	-1.21%	262,331
Feb 27, 2026	154.30	155.10	152.80	153.00	152.05	-0.49%	408,572
Feb 26, 2026	154.75	155.95	153.50	153.75	152.80	-0.19%	265,128
Feb 25, 2026	154.00	154.90	152.85	154.05	153.10	0.33%	228,896
Feb 24, 2026	151.15	155.50	150.45	153.55	152.60	1.35%	329,204
Feb 23, 2026	152.95	152.95	150.15	151.50	150.56	-2.07%	340,760
Feb 20, 2026	151.40	155.70	151.40	154.70	152.89	2.21%	582,718
Feb 19, 2026	151.45	152.55	148.30	151.35	149.58	0.30%	624,672
Feb 18, 2026	150.45	152.65	148.15	150.90	149.14	-0.66%	524,372
Feb 17, 2026	150.30	152.25	150.00	151.90	150.13	1.06%	269,355
Feb 16, 2026	151.05	151.95	150.00	150.30	148.54	-0.43%	210,401
Feb 13, 2026	151.50	152.70	150.10	150.95	149.19	-0.72%	221,917
Feb 12, 2026	150.50	152.65	148.50	152.05	150.27	1.06%	241,961
Feb 11, 2026	155.50	156.00	150.45	150.45	148.69	-3.34%	456,014
Feb 10, 2026	155.65	156.75	154.75	155.65	153.83	-	203,294
Feb 9, 2026	156.25	157.30	154.10	155.65	153.83	-0.29%	391,087
Feb 6, 2026	155.25	156.65	153.80	156.10	154.28	-0.03%	201,134
Feb 5, 2026	154.95	156.50	153.20	156.15	154.33	0.84%	213,688
Feb 4, 2026	153.90	155.45	153.05	154.85	153.04	0.62%	404,653
Feb 3, 2026	153.30	154.50	153.00	153.90	152.10	-0.19%	219,120
Feb 2, 2026	154.30	155.15	152.50	154.20	152.40	-0.06%	292,022