Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.390
+0.020 (1.46%)
Sep 16, 2025, 11:29 AM EDT - Market open
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.36 | 1.39 | 1.32 | 1.37 | 1.37 | 0.74% | 125,870 |
| Sep 12, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 226,609 |
| Sep 11, 2025 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 223,312 |
| Sep 10, 2025 | 1.41 | 1.53 | 1.39 | 1.39 | 1.39 | -1.42% | 463,720 |
| Sep 9, 2025 | 1.30 | 1.45 | 1.28 | 1.41 | 1.41 | 8.46% | 466,636 |
| Sep 8, 2025 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 149,826 |
| Sep 5, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 81,303 |
| Sep 4, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | 100,565 |
| Sep 3, 2025 | 1.31 | 1.32 | 1.20 | 1.28 | 1.28 | -3.76% | 339,315 |
| Sep 2, 2025 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 62,622 |
| Aug 29, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 108,497 |
| Aug 28, 2025 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 3.03% | 136,968 |
| Aug 27, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 70,560 |
| Aug 26, 2025 | 1.32 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 84,155 |
| Aug 25, 2025 | 1.39 | 1.41 | 1.30 | 1.32 | 1.32 | -3.65% | 239,844 |
| Aug 22, 2025 | 1.27 | 1.39 | 1.26 | 1.37 | 1.37 | 9.60% | 273,920 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.85% | 367,054 |
| Aug 20, 2025 | 1.37 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 294,750 |
| Aug 19, 2025 | 1.41 | 1.44 | 1.34 | 1.37 | 1.37 | -1.44% | 232,309 |
| Aug 18, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 328,328 |
| Aug 15, 2025 | 1.47 | 1.47 | 1.35 | 1.41 | 1.41 | -4.08% | 299,723 |
| Aug 14, 2025 | 1.42 | 1.47 | 1.39 | 1.47 | 1.47 | 3.52% | 315,986 |
| Aug 13, 2025 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 254,742 |
| Aug 12, 2025 | 1.40 | 1.44 | 1.36 | 1.37 | 1.37 | -2.14% | 159,752 |
| Aug 11, 2025 | 1.42 | 1.47 | 1.36 | 1.40 | 1.40 | -2.78% | 268,186 |
| Aug 8, 2025 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -2.37% | 187,626 |
| Aug 7, 2025 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -5.45% | 107,133 |
| Aug 6, 2025 | 1.55 | 1.56 | 1.47 | 1.56 | 1.56 | 0.65% | 90,469 |
| Aug 5, 2025 | 1.56 | 1.62 | 1.48 | 1.55 | 1.55 | -1.90% | 71,457 |
| Aug 4, 2025 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | 6.04% | 135,025 |
| Aug 1, 2025 | 1.48 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 188,959 |
| Jul 31, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -1.99% | 106,939 |
| Jul 30, 2025 | 1.57 | 1.62 | 1.48 | 1.51 | 1.51 | -2.58% | 213,548 |
| Jul 29, 2025 | 1.63 | 1.64 | 1.51 | 1.55 | 1.55 | -3.13% | 106,208 |
| Jul 28, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 146,685 |
| Jul 25, 2025 | 1.70 | 1.75 | 1.60 | 1.61 | 1.61 | -2.42% | 141,520 |
| Jul 24, 2025 | 1.77 | 1.79 | 1.62 | 1.65 | 1.65 | -5.71% | 231,109 |
| Jul 23, 2025 | 1.71 | 1.81 | 1.71 | 1.75 | 1.75 | 1.74% | 299,813 |
| Jul 22, 2025 | 1.66 | 1.75 | 1.60 | 1.72 | 1.72 | 4.24% | 267,486 |
| Jul 21, 2025 | 1.70 | 1.76 | 1.65 | 1.65 | 1.65 | -1.79% | 223,856 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -2.89% | 115,824 |
| Jul 17, 2025 | 1.64 | 1.76 | 1.63 | 1.73 | 1.73 | 5.49% | 271,412 |
| Jul 16, 2025 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 4.46% | 208,176 |
| Jul 15, 2025 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 118,291 |
| Jul 14, 2025 | 1.56 | 1.62 | 1.54 | 1.54 | 1.54 | -1.28% | 144,748 |
| Jul 11, 2025 | 1.59 | 1.64 | 1.55 | 1.56 | 1.56 | -1.89% | 268,693 |
| Jul 10, 2025 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | 0.63% | 342,574 |
| Jul 9, 2025 | 1.60 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 357,664 |
| Jul 8, 2025 | 1.48 | 1.66 | 1.46 | 1.59 | 1.59 | 8.16% | 362,600 |
| Jul 7, 2025 | 1.54 | 1.55 | 1.45 | 1.47 | 1.47 | -5.16% | 191,832 |