Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
4.230
+0.260 (6.55%)
Nov 21, 2024, 1:34 PM EST - Market open
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.30 | 4.40 | 3.94 | 3.97 | 3.97 | -8.53% | 143,646 |
| Nov 19, 2024 | 4.12 | 4.35 | 4.05 | 4.34 | 4.34 | 3.09% | 100,929 |
| Nov 18, 2024 | 4.53 | 4.60 | 4.15 | 4.21 | 4.21 | -7.06% | 111,941 |
| Nov 15, 2024 | 4.83 | 4.88 | 4.49 | 4.53 | 4.53 | -5.23% | 64,271 |
| Nov 14, 2024 | 4.96 | 5.15 | 4.71 | 4.78 | 4.78 | -2.45% | 105,529 |
| Nov 13, 2024 | 5.42 | 5.58 | 4.80 | 4.90 | 4.90 | -7.72% | 135,437 |
| Nov 12, 2024 | 5.70 | 5.80 | 5.25 | 5.31 | 5.31 | -7.65% | 158,795 |
| Nov 11, 2024 | 5.38 | 6.10 | 5.30 | 5.75 | 5.75 | 9.00% | 216,013 |
| Nov 8, 2024 | 4.50 | 5.29 | 4.30 | 5.28 | 5.28 | 19.89% | 314,607 |
| Nov 7, 2024 | 4.60 | 5.17 | 4.31 | 4.40 | 4.40 | -4.56% | 283,906 |
| Nov 6, 2024 | 4.60 | 4.84 | 4.50 | 4.61 | 4.61 | 3.13% | 175,851 |
| Nov 5, 2024 | 4.22 | 4.54 | 4.08 | 4.47 | 4.47 | 7.45% | 126,664 |
| Nov 4, 2024 | 4.43 | 4.57 | 4.10 | 4.16 | 4.16 | -5.45% | 226,165 |
| Nov 1, 2024 | 4.00 | 4.40 | 3.93 | 4.40 | 4.40 | 10.28% | 136,642 |
| Oct 31, 2024 | 4.05 | 4.11 | 3.88 | 3.99 | 3.99 | -1.97% | 87,968 |
| Oct 30, 2024 | 4.15 | 4.33 | 4.04 | 4.07 | 4.07 | -2.16% | 107,498 |
| Oct 29, 2024 | 4.00 | 4.16 | 3.94 | 4.16 | 4.16 | 2.72% | 187,776 |
| Oct 28, 2024 | 3.98 | 4.20 | 3.98 | 4.05 | 4.05 | 3.05% | 94,809 |
| Oct 25, 2024 | 3.71 | 4.10 | 3.69 | 3.93 | 3.93 | 6.79% | 150,779 |
| Oct 24, 2024 | 3.63 | 3.71 | 3.56 | 3.68 | 3.68 | 2.51% | 71,133 |
| Oct 23, 2024 | 3.57 | 3.70 | 3.55 | 3.59 | 3.59 | 0.56% | 97,342 |
| Oct 22, 2024 | 3.65 | 3.72 | 3.52 | 3.57 | 3.57 | -2.99% | 110,290 |
| Oct 21, 2024 | 3.65 | 3.85 | 3.62 | 3.68 | 3.68 | 2.51% | 109,105 |
| Oct 18, 2024 | 3.47 | 3.60 | 3.43 | 3.59 | 3.59 | 3.76% | 57,029 |
| Oct 17, 2024 | 3.72 | 3.75 | 3.40 | 3.46 | 3.46 | -6.49% | 153,931 |
| Oct 16, 2024 | 3.57 | 3.79 | 3.53 | 3.70 | 3.70 | 5.11% | 164,657 |
| Oct 15, 2024 | 3.50 | 3.69 | 3.35 | 3.52 | 3.52 | -0.28% | 149,722 |
| Oct 14, 2024 | 3.73 | 3.94 | 3.47 | 3.53 | 3.53 | -4.59% | 165,579 |
| Oct 11, 2024 | 3.18 | 3.79 | 3.18 | 3.70 | 3.70 | 16.72% | 342,955 |
| Oct 10, 2024 | 2.92 | 3.31 | 2.86 | 3.17 | 3.17 | 7.82% | 131,356 |
| Oct 9, 2024 | 2.98 | 3.04 | 2.89 | 2.94 | 2.94 | -1.67% | 184,011 |
| Oct 8, 2024 | 3.06 | 3.16 | 2.97 | 2.99 | 2.99 | -3.24% | 208,888 |
| Oct 7, 2024 | 3.05 | 3.23 | 3.00 | 3.09 | 3.09 | 1.31% | 154,454 |
| Oct 4, 2024 | 3.06 | 3.12 | 2.98 | 3.05 | 3.05 | -0.33% | 202,466 |
| Oct 3, 2024 | 3.26 | 3.26 | 3.05 | 3.06 | 3.06 | -6.13% | 233,983 |
| Oct 2, 2024 | 3.50 | 3.51 | 3.14 | 3.26 | 3.26 | -7.65% | 301,084 |
| Oct 1, 2024 | 3.25 | 3.75 | 3.24 | 3.53 | 3.53 | 8.28% | 371,663 |
| Sep 30, 2024 | 3.35 | 3.42 | 3.09 | 3.26 | 3.26 | -2.69% | 252,899 |
| Sep 27, 2024 | 3.46 | 3.55 | 3.34 | 3.35 | 3.35 | -1.76% | 222,442 |
| Sep 26, 2024 | 3.39 | 3.58 | 3.37 | 3.41 | 3.41 | 1.49% | 159,165 |
| Sep 25, 2024 | 3.82 | 3.91 | 3.33 | 3.36 | 3.36 | -12.27% | 214,930 |
| Sep 24, 2024 | 3.79 | 3.90 | 3.56 | 3.83 | 3.83 | 7.74% | 267,171 |
| Sep 23, 2024 | 4.04 | 4.04 | 3.55 | 3.56 | 3.56 | -11.12% | 256,310 |
| Sep 20, 2024 | 3.80 | 4.14 | 3.58 | 4.00 | 4.00 | 3.09% | 480,319 |
| Sep 19, 2024 | 3.62 | 4.02 | 3.60 | 3.88 | 3.88 | 7.93% | 548,934 |
| Sep 18, 2024 | 4.00 | 4.01 | 3.58 | 3.60 | 3.60 | -28.95% | 2,310,758 |
| Sep 17, 2024 | 5.26 | 5.26 | 4.79 | 5.06 | 5.06 | -1.75% | 190,790 |
| Sep 16, 2024 | 5.45 | 5.58 | 5.01 | 5.15 | 5.15 | -6.02% | 132,480 |
| Sep 13, 2024 | 4.83 | 5.50 | 4.83 | 5.48 | 5.48 | 11.84% | 103,565 |
| Sep 12, 2024 | 5.25 | 5.50 | 4.77 | 4.90 | 4.90 | -6.67% | 170,400 |
| Sep 11, 2024 | 4.99 | 5.40 | 4.87 | 5.25 | 5.25 | 4.37% | 109,308 |
| Sep 10, 2024 | 4.62 | 5.16 | 4.48 | 5.03 | 5.03 | 9.35% | 276,933 |
| Sep 9, 2024 | 4.45 | 4.91 | 4.43 | 4.60 | 4.60 | 3.37% | 153,661 |
| Sep 6, 2024 | 4.65 | 4.78 | 4.26 | 4.45 | 4.45 | -2.84% | 203,431 |
| Sep 5, 2024 | 5.95 | 5.95 | 4.52 | 4.58 | 4.58 | -22.24% | 339,190 |
| Sep 4, 2024 | 6.14 | 6.23 | 5.75 | 5.89 | 5.89 | -3.92% | 99,304 |
| Sep 3, 2024 | 6.75 | 6.77 | 6.01 | 6.13 | 6.13 | -9.45% | 97,130 |
| Aug 30, 2024 | 7.19 | 7.19 | 6.63 | 6.77 | 6.77 | -4.65% | 88,108 |
| Aug 29, 2024 | 7.05 | 7.49 | 6.91 | 7.10 | 7.10 | 2.08% | 81,098 |
| Aug 28, 2024 | 7.16 | 7.16 | 6.51 | 6.96 | 6.96 | -3.94% | 277,594 |
| Aug 27, 2024 | 7.26 | 7.38 | 6.78 | 7.24 | 7.24 | -0.14% | 151,112 |
| Aug 26, 2024 | 7.71 | 7.98 | 7.20 | 7.25 | 7.25 | -4.10% | 131,918 |
| Aug 23, 2024 | 7.20 | 7.77 | 7.20 | 7.56 | 7.56 | 5.59% | 123,195 |
| Aug 22, 2024 | 7.35 | 7.87 | 7.16 | 7.16 | 7.16 | -1.78% | 90,758 |
| Aug 21, 2024 | 7.03 | 7.50 | 6.85 | 7.29 | 7.29 | 1.53% | 104,356 |
| Aug 20, 2024 | 7.64 | 7.66 | 7.01 | 7.18 | 7.18 | -6.08% | 93,883 |
| Aug 19, 2024 | 7.70 | 8.15 | 7.47 | 7.65 | 7.65 | -0.33% | 72,918 |
| Aug 16, 2024 | 8.35 | 8.40 | 7.56 | 7.67 | 7.67 | -8.69% | 58,442 |
| Aug 15, 2024 | 8.33 | 8.65 | 8.09 | 8.40 | 8.40 | 4.35% | 59,910 |
| Aug 14, 2024 | 8.04 | 8.25 | 7.70 | 8.05 | 8.05 | 1.39% | 87,848 |
| Aug 13, 2024 | 7.35 | 8.01 | 7.24 | 7.94 | 7.94 | 8.77% | 148,480 |
| Aug 12, 2024 | 7.00 | 7.58 | 6.56 | 7.30 | 7.30 | 3.99% | 275,862 |
| Aug 9, 2024 | 7.24 | 7.37 | 6.56 | 7.02 | 7.02 | -5.90% | 207,628 |
| Aug 8, 2024 | 7.78 | 8.00 | 7.25 | 7.46 | 7.46 | -3.49% | 97,770 |
| Aug 7, 2024 | 8.30 | 8.56 | 7.64 | 7.73 | 7.73 | -4.92% | 131,086 |
| Aug 6, 2024 | 8.29 | 8.39 | 7.92 | 8.13 | 8.13 | -0.97% | 148,477 |
| Aug 5, 2024 | 8.26 | 8.28 | 7.82 | 8.21 | 8.21 | -5.09% | 114,650 |
| Aug 2, 2024 | 8.81 | 8.96 | 8.36 | 8.65 | 8.65 | -5.57% | 105,068 |
| Aug 1, 2024 | 9.89 | 10.01 | 9.09 | 9.16 | 9.16 | -7.38% | 72,165 |
| Jul 31, 2024 | 10.14 | 10.20 | 9.67 | 9.89 | 9.89 | -1.79% | 69,327 |
| Jul 30, 2024 | 10.32 | 10.54 | 9.62 | 10.07 | 10.07 | -1.76% | 81,675 |
| Jul 29, 2024 | 10.16 | 10.76 | 9.87 | 10.25 | 10.25 | 4.06% | 102,891 |
| Jul 26, 2024 | 10.14 | 10.37 | 9.56 | 9.85 | 9.85 | -1.20% | 61,312 |
| Jul 25, 2024 | 9.69 | 10.22 | 9.58 | 9.97 | 9.97 | 3.42% | 89,350 |
| Jul 24, 2024 | 9.41 | 9.73 | 9.27 | 9.64 | 9.64 | 1.69% | 75,604 |
| Jul 23, 2024 | 9.48 | 9.74 | 9.34 | 9.48 | 9.48 | -0.63% | 96,040 |
| Jul 22, 2024 | 9.47 | 9.78 | 9.06 | 9.54 | 9.54 | 1.49% | 65,565 |
| Jul 19, 2024 | 9.59 | 9.89 | 9.19 | 9.40 | 9.40 | -1.98% | 110,071 |
| Jul 18, 2024 | 10.19 | 10.27 | 9.48 | 9.59 | 9.59 | -6.26% | 85,749 |
| Jul 17, 2024 | 10.31 | 10.67 | 9.63 | 10.23 | 10.23 | -1.45% | 128,783 |
| Jul 16, 2024 | 10.41 | 10.77 | 10.22 | 10.38 | 10.38 | 0.10% | 122,993 |
| Jul 15, 2024 | 10.09 | 10.41 | 9.84 | 10.37 | 10.37 | 4.33% | 127,204 |
| Jul 12, 2024 | 9.86 | 10.14 | 9.53 | 9.94 | 9.94 | 2.79% | 184,478 |
| Jul 11, 2024 | 8.32 | 9.88 | 8.32 | 9.67 | 9.67 | 17.50% | 239,563 |
| Jul 10, 2024 | 7.60 | 8.23 | 7.59 | 8.23 | 8.23 | 9.59% | 177,562 |
| Jul 9, 2024 | 8.27 | 8.44 | 7.41 | 7.51 | 7.51 | -9.41% | 227,042 |
| Jul 8, 2024 | 8.21 | 8.88 | 8.19 | 8.29 | 8.29 | 2.60% | 220,598 |
| Jul 5, 2024 | 8.35 | 8.51 | 7.68 | 8.08 | 8.08 | -3.81% | 231,086 |
| Jul 3, 2024 | 8.71 | 8.71 | 8.16 | 8.40 | 8.40 | -3.23% | 106,851 |
| Jul 2, 2024 | 9.26 | 9.30 | 8.61 | 8.68 | 8.68 | -6.36% | 168,239 |