Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.930
-0.050 (-2.53%)
Apr 1, 2026, 2:02 PM EDT - Market open
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.98 | 2.02 | 1.81 | 1.92 | - | -3.03% | 371,104 |
| Mar 31, 2026 | 1.83 | 2.02 | 1.83 | 1.98 | 1.98 | 8.79% | 600,795 |
| Mar 30, 2026 | 1.90 | 2.08 | 1.79 | 1.82 | 1.82 | -3.19% | 959,184 |
| Mar 27, 2026 | 2.12 | 2.14 | 1.65 | 1.88 | 1.88 | -11.74% | 1,910,816 |
| Mar 26, 2026 | 2.30 | 2.30 | 1.96 | 2.13 | 2.13 | -25.78% | 2,651,236 |
| Mar 25, 2026 | 2.74 | 2.88 | 2.68 | 2.87 | 2.87 | 5.90% | 271,866 |
| Mar 24, 2026 | 2.70 | 2.78 | 2.63 | 2.71 | 2.71 | -2.17% | 259,003 |
| Mar 23, 2026 | 2.51 | 2.82 | 2.49 | 2.77 | 2.77 | 11.69% | 578,985 |
| Mar 20, 2026 | 2.64 | 2.84 | 2.42 | 2.48 | 2.48 | -6.77% | 779,407 |
| Mar 19, 2026 | 2.75 | 2.90 | 2.66 | 2.66 | 2.66 | -3.97% | 446,579 |
| Mar 18, 2026 | 3.33 | 3.50 | 2.74 | 2.77 | 2.77 | -24.73% | 1,076,142 |
| Mar 17, 2026 | 3.60 | 3.82 | 3.47 | 3.68 | 3.68 | 3.37% | 437,252 |
| Mar 16, 2026 | 3.79 | 3.89 | 3.53 | 3.56 | 3.56 | -6.07% | 417,415 |
| Mar 13, 2026 | 3.91 | 4.12 | 3.70 | 3.79 | 3.79 | -3.07% | 440,496 |
| Mar 12, 2026 | 4.01 | 4.12 | 3.88 | 3.91 | 3.91 | -3.46% | 435,006 |
| 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 |