Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
4.050
+0.080 (2.02%)
At close: Mar 11, 2026, 4:00 PM EDT
4.190
+0.140 (3.46%)
After-hours: Mar 11, 2026, 7:45 PM EDT
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.96 | 4.19 | 3.88 | 4.05 | 4.05 | 2.02% | 489,549 |
| Mar 10, 2026 | 3.67 | 4.18 | 3.67 | 3.97 | 3.97 | 7.88% | 598,941 |
| Mar 9, 2026 | 3.14 | 3.72 | 3.12 | 3.68 | 3.68 | 16.46% | 386,002 |
| Mar 6, 2026 | 3.13 | 3.34 | 3.12 | 3.16 | 3.16 | -1.86% | 193,904 |
| Mar 5, 2026 | 3.31 | 3.35 | 3.08 | 3.22 | 3.22 | -3.30% | 321,188 |
| Mar 4, 2026 | 3.50 | 3.59 | 3.12 | 3.33 | 3.33 | -5.67% | 647,780 |
| Mar 3, 2026 | 3.59 | 3.70 | 3.51 | 3.53 | 3.53 | -4.85% | 243,997 |
| Mar 2, 2026 | 3.52 | 3.80 | 3.50 | 3.71 | 3.71 | 0.54% | 372,400 |
| Feb 27, 2026 | 3.52 | 3.74 | 3.41 | 3.69 | 3.69 | 4.83% | 433,030 |
| Feb 26, 2026 | 3.70 | 3.70 | 3.41 | 3.52 | 3.52 | -5.63% | 354,492 |
| Feb 25, 2026 | 3.73 | 3.80 | 3.57 | 3.73 | 3.73 | 1.08% | 692,843 |
| Feb 24, 2026 | 3.27 | 3.76 | 3.26 | 3.69 | 3.69 | 12.84% | 1,361,803 |
| Feb 23, 2026 | 2.96 | 3.37 | 2.88 | 3.27 | 3.27 | 9.36% | 997,918 |
| Feb 20, 2026 | 2.97 | 3.10 | 2.87 | 2.99 | 2.99 | 0.34% | 663,266 |
| Feb 19, 2026 | 3.09 | 3.11 | 2.83 | 2.98 | 2.98 | -4.49% | 356,874 |
| Feb 18, 2026 | 3.18 | 3.22 | 2.79 | 3.12 | 3.12 | -4.29% | 819,213 |
| Feb 17, 2026 | 2.34 | 3.28 | 2.32 | 3.26 | 3.26 | 41.74% | 2,264,030 |
| Feb 13, 2026 | 1.98 | 2.32 | 1.98 | 2.30 | 2.30 | 15.58% | 257,330 |
| Feb 12, 2026 | 2.11 | 2.11 | 1.96 | 1.99 | 1.99 | -4.78% | 155,700 |
| Feb 11, 2026 | 2.01 | 2.10 | 1.98 | 2.09 | 2.09 | 4.50% | 142,347 |
| Feb 10, 2026 | 2.06 | 2.11 | 1.96 | 2.00 | 2.00 | -2.44% | 171,302 |
| Feb 9, 2026 | 2.07 | 2.18 | 1.89 | 2.05 | 2.05 | -1.44% | 322,630 |
| Feb 6, 2026 | 2.19 | 2.31 | 2.07 | 2.08 | 2.08 | -7.14% | 586,914 |
| Feb 5, 2026 | 2.24 | 2.29 | 2.14 | 2.24 | 2.24 | -2.61% | 352,287 |
| Feb 4, 2026 | 2.28 | 2.30 | 2.05 | 2.30 | 2.30 | 0.88% | 315,823 |
| Feb 3, 2026 | 2.11 | 2.38 | 2.08 | 2.28 | 2.28 | 9.62% | 705,543 |
| Feb 2, 2026 | 1.95 | 2.10 | 1.85 | 2.08 | 2.08 | 6.67% | 294,873 |
| Jan 30, 2026 | 1.89 | 2.02 | 1.85 | 1.95 | 1.95 | 1.56% | 488,807 |
| Jan 29, 2026 | 1.82 | 2.00 | 1.60 | 1.92 | 1.92 | 9.09% | 805,053 |
| 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 |