Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
4.160
-0.240 (-5.45%)
At close: Nov 4, 2024, 4:00 PM
4.020
-0.140 (-3.37%)
After-hours: Nov 4, 2024, 6:28 PM EST

Cibus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20244.434.574.104.164.16-5.45%226,165
Nov 1, 20244.004.403.934.404.4010.28%136,642
Oct 31, 20244.054.113.883.993.99-1.97%87,968
Oct 30, 20244.154.334.044.074.07-2.16%107,498
Oct 29, 20244.004.163.944.164.162.72%187,776
Oct 28, 20243.984.203.984.054.053.05%94,809
Oct 25, 20243.714.103.693.933.936.79%150,779
Oct 24, 20243.633.713.563.683.682.51%71,133
Oct 23, 20243.573.703.553.593.590.56%97,342
Oct 22, 20243.653.723.523.573.57-2.99%110,290
Oct 21, 20243.653.853.623.683.682.51%109,105
Oct 18, 20243.473.603.433.593.593.76%57,029
Oct 17, 20243.723.753.403.463.46-6.49%153,931
Oct 16, 20243.573.793.533.703.705.11%164,657
Oct 15, 20243.503.693.353.523.52-0.28%149,722
Oct 14, 20243.733.943.473.533.53-4.59%165,579
Oct 11, 20243.183.793.183.703.7016.72%342,955
Oct 10, 20242.923.312.863.173.177.82%131,356
Oct 9, 20242.983.042.892.942.94-1.67%184,011
Oct 8, 20243.063.162.972.992.99-3.24%208,888
Oct 7, 20243.053.233.003.093.091.31%154,454
Oct 4, 20243.063.122.983.053.05-0.33%202,466
Oct 3, 20243.263.263.053.063.06-6.13%233,983
Oct 2, 20243.503.513.143.263.26-7.65%301,084
Oct 1, 20243.253.753.243.533.538.28%371,663
Sep 30, 20243.353.423.093.263.26-2.69%252,899
Sep 27, 20243.463.553.343.353.35-1.76%222,442
Sep 26, 20243.393.583.373.413.411.49%159,165
Sep 25, 20243.823.913.333.363.36-12.27%214,930
Sep 24, 20243.793.903.563.833.837.74%267,171
Sep 23, 20244.044.043.553.563.56-11.12%256,310
Sep 20, 20243.804.143.584.004.003.09%480,319
Sep 19, 20243.624.023.603.883.887.93%548,934
Sep 18, 20244.004.013.583.603.60-28.95%2,310,758
Sep 17, 20245.265.264.795.065.06-1.75%190,790
Sep 16, 20245.455.585.015.155.15-6.02%132,480
Sep 13, 20244.835.504.835.485.4811.84%103,565
Sep 12, 20245.255.504.774.904.90-6.67%170,400
Sep 11, 20244.995.404.875.255.254.37%109,308
Sep 10, 20244.625.164.485.035.039.35%276,933
Sep 9, 20244.454.914.434.604.603.37%153,661
Sep 6, 20244.654.784.264.454.45-2.84%203,431
Sep 5, 20245.955.954.524.584.58-22.24%339,190
Sep 4, 20246.146.235.755.895.89-3.92%99,304
Sep 3, 20246.756.776.016.136.13-9.45%97,130
Aug 30, 20247.197.196.636.776.77-4.65%88,108
Aug 29, 20247.057.496.917.107.102.08%81,098
Aug 28, 20247.167.166.516.966.96-3.94%277,594
Aug 27, 20247.267.386.787.247.24-0.14%151,112
Aug 26, 20247.717.987.207.257.25-4.10%131,918
Aug 23, 20247.207.777.207.567.565.59%123,195
Aug 22, 20247.357.877.167.167.16-1.78%90,758
Aug 21, 20247.037.506.857.297.291.53%104,356
Aug 20, 20247.647.667.017.187.18-6.08%93,883
Aug 19, 20247.708.157.477.657.65-0.33%72,918
Aug 16, 20248.358.407.567.677.67-8.69%58,442
Aug 15, 20248.338.658.098.408.404.35%59,910
Aug 14, 20248.048.257.708.058.051.39%87,848
Aug 13, 20247.358.017.247.947.948.77%148,480
Aug 12, 20247.007.586.567.307.303.99%275,862
Aug 9, 20247.247.376.567.027.02-5.90%207,628
Aug 8, 20247.788.007.257.467.46-3.49%97,770
Aug 7, 20248.308.567.647.737.73-4.92%131,086
Aug 6, 20248.298.397.928.138.13-0.97%148,477
Aug 5, 20248.268.287.828.218.21-5.09%114,650
Aug 2, 20248.818.968.368.658.65-5.57%105,068
Aug 1, 20249.8910.019.099.169.16-7.38%72,165
Jul 31, 202410.1410.209.679.899.89-1.79%69,327
Jul 30, 202410.3210.549.6210.0710.07-1.76%81,675
Jul 29, 202410.1610.769.8710.2510.254.06%102,891
Jul 26, 202410.1410.379.569.859.85-1.20%61,312
Jul 25, 20249.6910.229.589.979.973.42%89,350
Jul 24, 20249.419.739.279.649.641.69%75,604
Jul 23, 20249.489.749.349.489.48-0.63%96,040
Jul 22, 20249.479.789.069.549.541.49%65,565
Jul 19, 20249.599.899.199.409.40-1.98%110,071
Jul 18, 202410.1910.279.489.599.59-6.26%85,749
Jul 17, 202410.3110.679.6310.2310.23-1.45%128,783
Jul 16, 202410.4110.7710.2210.3810.380.10%122,993
Jul 15, 202410.0910.419.8410.3710.374.33%127,204
Jul 12, 20249.8610.149.539.949.942.79%184,478
Jul 11, 20248.329.888.329.679.6717.50%239,563
Jul 10, 20247.608.237.598.238.239.59%177,562
Jul 9, 20248.278.447.417.517.51-9.41%227,042
Jul 8, 20248.218.888.198.298.292.60%220,598
Jul 5, 20248.358.517.688.088.08-3.81%231,086
Jul 3, 20248.718.718.168.408.40-3.23%106,851
Jul 2, 20249.269.308.618.688.68-6.36%168,239
Jul 1, 20249.749.948.839.279.27-5.89%246,424
Jun 28, 20249.7010.389.689.859.853.79%2,172,591
Jun 27, 20249.0710.059.069.499.494.75%226,707
Jun 26, 20249.009.168.319.069.060.67%175,064
Jun 25, 20249.6210.198.909.009.00-5.86%215,412
Jun 24, 20249.9910.369.259.569.56-4.40%205,950
Jun 21, 20249.7510.189.7210.0010.003.63%230,250
Jun 20, 20249.5010.119.509.659.652.12%132,146
Jun 18, 20249.509.899.109.459.450.64%232,446
Jun 17, 20249.109.439.019.399.393.07%144,229
Jun 14, 20249.9810.109.109.119.11-9.17%254,312
Jun 13, 20249.8510.079.6810.0310.032.77%131,301