Skip to main content
Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.980
-0.060 (-2.94%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Cibus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.042.081.901.981.98-2.94%65,247
Mar 27, 20252.002.121.962.042.043.03%90,127
Mar 26, 20252.072.151.911.981.98-5.26%134,850
Mar 25, 20252.202.202.022.092.09-5.00%160,197
Mar 24, 20252.122.252.062.202.207.32%132,868
Mar 21, 20252.152.151.902.052.05-6.39%348,734
Mar 20, 20252.372.452.172.192.19-7.59%146,539
Mar 19, 20252.332.462.202.372.373.04%165,267
Mar 18, 20252.382.392.172.302.30-3.36%143,573
Mar 17, 20252.182.632.182.382.388.18%289,858
Mar 14, 20252.312.372.042.202.20-2.65%203,262
Mar 13, 20252.152.732.142.262.264.63%515,247
Mar 12, 20252.142.292.112.162.162.86%127,840
Mar 11, 20252.062.101.912.102.103.70%131,960
Mar 10, 20252.172.231.962.032.03-8.37%95,645
Mar 7, 20252.202.262.012.212.212.79%165,417
Mar 6, 20252.232.232.062.152.15-3.59%74,865
Mar 5, 20251.952.431.952.232.2313.78%320,750
Mar 4, 20251.841.991.831.961.964.26%92,057
Mar 3, 20252.112.311.841.881.88-8.29%298,188
Feb 28, 20251.892.111.802.052.057.33%193,623
Feb 27, 20251.962.051.861.911.91-3.05%87,456
Feb 26, 20252.002.031.891.971.970.51%130,693
Feb 25, 20251.922.011.811.961.962.08%201,062
Feb 24, 20252.072.081.881.921.92-7.69%203,143
Feb 21, 20252.202.342.052.082.08-3.70%186,283
Feb 20, 20252.352.352.112.162.16-7.10%177,938
Feb 19, 20252.582.622.282.332.33-10.92%192,274
Feb 18, 20252.522.672.512.612.613.16%177,466
Feb 14, 20252.602.602.502.532.53-2.32%65,134
Feb 13, 20252.532.602.452.592.592.37%86,032
Feb 12, 20252.452.592.412.532.530.40%101,931
Feb 11, 20252.482.572.392.522.520.40%121,717
Feb 10, 20252.522.602.442.512.51-131,379
Feb 7, 20252.502.702.442.512.51-0.40%152,622
Feb 6, 20252.552.552.452.522.52-97,956
Feb 5, 20252.522.632.472.522.52-97,883
Feb 4, 20252.452.622.452.522.522.02%113,716
Feb 3, 20252.412.502.342.472.47-0.80%104,876
Jan 31, 20252.552.642.452.492.49-2.35%96,619
Jan 30, 20252.462.622.402.552.554.94%146,469
Jan 29, 20252.422.582.322.432.43-0.41%169,445
Jan 28, 20252.442.492.392.442.44-2.01%56,908
Jan 27, 20252.372.522.312.492.492.89%122,309
Jan 24, 20252.602.612.392.422.42-7.98%185,338
Jan 23, 20252.592.732.382.632.631.15%243,111
Jan 22, 20252.312.702.312.602.6011.11%210,771
Jan 21, 20252.502.602.262.342.34-5.65%245,492
Jan 17, 20252.502.612.382.482.480.40%178,424
Jan 16, 20252.752.892.422.472.47-9.19%145,471