Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.490
+0.050 (3.47%)
At close: Oct 6, 2025, 4:00 PM EDT
1.490
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:36 PM EDT

Cibus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20251.441.521.431.491.493.47%231,464
Oct 3, 20251.511.541.421.441.44-3.36%248,345
Oct 2, 20251.381.491.381.491.4911.19%556,751
Oct 1, 20251.301.351.281.341.343.88%156,903
Sep 30, 20251.301.341.261.291.29-1.53%226,172
Sep 29, 20251.331.341.311.311.310.77%76,349
Sep 26, 20251.291.341.291.301.30-121,094
Sep 25, 20251.331.341.291.301.30-2.26%131,533
Sep 24, 20251.341.371.311.331.33-0.75%140,404
Sep 23, 20251.351.381.341.341.34-1.47%99,572
Sep 22, 20251.431.431.361.361.36-4.23%141,119
Sep 19, 20251.411.461.411.421.425.19%271,974
Sep 18, 20251.331.381.311.351.351.50%193,699
Sep 17, 20251.381.401.331.331.33-3.62%134,667
Sep 16, 20251.401.411.371.381.380.73%67,160
Sep 15, 20251.361.391.321.371.370.74%125,870
Sep 12, 20251.381.401.341.361.36-2.86%226,609
Sep 11, 20251.401.431.361.401.400.72%223,312
Sep 10, 20251.411.531.391.391.39-1.42%463,720
Sep 9, 20251.301.451.281.411.418.46%466,636
Sep 8, 20251.271.311.261.301.301.56%149,826
Sep 5, 20251.261.281.241.281.281.59%81,303
Sep 4, 20251.251.271.231.261.26-1.56%100,565
Sep 3, 20251.311.321.201.281.28-3.76%339,315
Sep 2, 20251.321.371.321.331.33-0.75%62,622
Aug 29, 20251.391.391.331.341.34-1.47%108,497
Aug 28, 20251.321.391.321.361.363.03%136,968
Aug 27, 20251.351.371.321.321.32-2.94%70,560
Aug 26, 20251.321.371.291.361.363.03%84,155
Aug 25, 20251.391.411.301.321.32-3.65%239,844
Aug 22, 20251.271.391.261.371.379.60%273,920
Aug 21, 20251.301.301.221.251.25-3.85%367,054
Aug 20, 20251.371.381.281.301.30-5.11%294,750
Aug 19, 20251.411.441.341.371.37-1.44%232,309
Aug 18, 20251.401.431.371.391.39-1.42%328,328
Aug 15, 20251.471.471.351.411.41-4.08%299,723
Aug 14, 20251.421.471.391.471.473.52%315,986
Aug 13, 20251.381.431.361.421.423.65%254,742
Aug 12, 20251.401.441.361.371.37-2.14%159,752
Aug 11, 20251.421.471.361.401.40-2.78%268,186
Aug 8, 20251.471.501.421.441.44-2.37%187,626
Aug 7, 20251.581.581.451.481.48-5.45%107,133
Aug 6, 20251.551.561.471.561.560.65%90,469
Aug 5, 20251.561.621.481.551.55-1.90%71,457
Aug 4, 20251.541.581.491.581.586.04%135,025
Aug 1, 20251.481.541.461.491.490.68%188,959
Jul 31, 20251.521.561.471.481.48-1.99%106,939
Jul 30, 20251.571.621.481.511.51-2.58%213,548
Jul 29, 20251.631.641.511.551.55-3.13%106,208
Jul 28, 20251.601.621.561.601.60-0.62%146,685