Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.890
+0.130 (7.39%)
Jan 29, 2026, 3:29 PM EST - Market open
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.82 | 2.00 | 1.60 | 1.88 | - | 6.82% | 566,998 |
| Jan 28, 2026 | 1.80 | 1.85 | 1.67 | 1.76 | 1.76 | -2.22% | 265,284 |
| Jan 27, 2026 | 1.72 | 1.90 | 1.71 | 1.80 | 1.80 | 4.65% | 382,574 |
| Jan 26, 2026 | 1.64 | 1.75 | 1.56 | 1.72 | 1.72 | 5.52% | 240,752 |
| Jan 23, 2026 | 1.61 | 1.71 | 1.52 | 1.63 | 1.63 | 2.52% | 528,029 |
| Jan 22, 2026 | 1.51 | 1.61 | 1.50 | 1.59 | 1.59 | 5.30% | 306,995 |
| Jan 21, 2026 | 1.71 | 1.73 | 1.46 | 1.51 | 1.51 | -11.44% | 421,662 |
| Jan 20, 2026 | 1.84 | 1.91 | 1.57 | 1.71 | 1.71 | -10.26% | 492,276 |
| Jan 16, 2026 | 1.84 | 2.04 | 1.84 | 1.90 | 1.90 | 2.15% | 280,071 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.80 | 1.86 | 1.86 | -4.62% | 124,522 |
| Jan 14, 2026 | 2.01 | 2.05 | 1.90 | 1.95 | 1.95 | -3.94% | 194,945 |
| Jan 13, 2026 | 1.92 | 2.04 | 1.78 | 2.03 | 2.03 | 6.84% | 203,202 |
| Jan 12, 2026 | 1.90 | 2.00 | 1.86 | 1.90 | 1.90 | 1.06% | 231,029 |
| Jan 9, 2026 | 2.07 | 2.10 | 1.86 | 1.88 | 1.88 | -8.29% | 397,993 |
| Jan 8, 2026 | 2.45 | 2.45 | 2.05 | 2.05 | 2.05 | -17.34% | 538,634 |
| Jan 7, 2026 | 2.29 | 2.58 | 2.28 | 2.48 | 2.48 | 5.98% | 593,697 |
| Jan 6, 2026 | 2.02 | 2.42 | 1.98 | 2.34 | 2.34 | 15.84% | 546,649 |
| Jan 5, 2026 | 1.91 | 2.06 | 1.84 | 2.02 | 2.02 | 7.45% | 442,539 |
| Jan 2, 2026 | 1.75 | 1.93 | 1.69 | 1.88 | 1.88 | 8.05% | 254,065 |
| Dec 31, 2025 | 1.69 | 1.76 | 1.65 | 1.74 | 1.74 | 2.96% | 280,353 |
| Dec 30, 2025 | 1.63 | 1.80 | 1.60 | 1.69 | 1.69 | 3.68% | 327,318 |
| Dec 29, 2025 | 1.68 | 1.70 | 1.59 | 1.63 | 1.63 | -4.12% | 153,474 |
| Dec 26, 2025 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -2.86% | 82,281 |
| Dec 24, 2025 | 1.66 | 1.77 | 1.63 | 1.75 | 1.75 | 4.17% | 51,350 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | -4.55% | 159,125 |
| Dec 22, 2025 | 1.70 | 1.82 | 1.63 | 1.76 | 1.76 | 2.92% | 217,337 |
| Dec 19, 2025 | 1.54 | 1.72 | 1.52 | 1.71 | 1.71 | 11.04% | 202,532 |
| Dec 18, 2025 | 1.56 | 1.62 | 1.52 | 1.54 | 1.54 | - | 158,241 |
| Dec 17, 2025 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 74,055 |
| Dec 16, 2025 | 1.53 | 1.59 | 1.50 | 1.56 | 1.56 | 2.63% | 96,287 |
| Dec 15, 2025 | 1.62 | 1.65 | 1.49 | 1.52 | 1.52 | -5.59% | 256,971 |
| Dec 12, 2025 | 1.73 | 1.77 | 1.61 | 1.61 | 1.61 | -7.47% | 151,098 |
| Dec 11, 2025 | 1.68 | 1.77 | 1.62 | 1.74 | 1.74 | 4.82% | 212,080 |
| Dec 10, 2025 | 1.65 | 1.72 | 1.62 | 1.66 | 1.66 | -1.78% | 133,839 |
| Dec 9, 2025 | 1.60 | 1.75 | 1.55 | 1.69 | 1.69 | 6.29% | 272,946 |
| Dec 8, 2025 | 1.66 | 1.66 | 1.50 | 1.59 | 1.59 | -3.05% | 87,010 |
| Dec 5, 2025 | 1.60 | 1.67 | 1.56 | 1.64 | 1.64 | 1.86% | 226,036 |
| Dec 4, 2025 | 1.47 | 1.62 | 1.46 | 1.61 | 1.61 | 11.03% | 376,800 |
| Dec 3, 2025 | 1.31 | 1.50 | 1.31 | 1.45 | 1.45 | 8.21% | 176,093 |
| Dec 2, 2025 | 1.48 | 1.50 | 1.32 | 1.34 | 1.34 | -8.84% | 141,159 |
| Dec 1, 2025 | 1.38 | 1.49 | 1.37 | 1.47 | 1.47 | 8.09% | 229,176 |
| Nov 28, 2025 | 1.33 | 1.44 | 1.32 | 1.36 | 1.36 | 3.03% | 143,415 |
| Nov 26, 2025 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 155,604 |
| Nov 25, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 4.72% | 73,000 |
| Nov 24, 2025 | 1.26 | 1.36 | 1.26 | 1.27 | 1.27 | 0.79% | 197,257 |
| Nov 21, 2025 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | - | 79,209 |
| Nov 20, 2025 | 1.26 | 1.39 | 1.26 | 1.26 | 1.26 | -0.79% | 199,681 |
| Nov 19, 2025 | 1.27 | 1.31 | 1.22 | 1.27 | 1.27 | -2.31% | 181,001 |
| Nov 18, 2025 | 1.15 | 1.32 | 1.15 | 1.30 | 1.30 | 12.07% | 117,662 |
| Nov 17, 2025 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 92,020 |