Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.440
-0.035 (-2.37%)
At close: Aug 8, 2025, 4:00 PM
1.480
+0.040 (2.78%)
After-hours: Aug 8, 2025, 5:47 PM EDT
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -2.37% | 186,947 |
| 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 |
| Jul 3, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | 2.65% | 214,066 |
| Jul 2, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | 1.34% | 233,340 |
| Jul 1, 2025 | 1.40 | 1.52 | 1.38 | 1.49 | 1.49 | 7.97% | 413,287 |
| Jun 30, 2025 | 1.46 | 1.48 | 1.38 | 1.38 | 1.38 | -2.13% | 457,862 |
| Jun 27, 2025 | 1.54 | 1.59 | 1.41 | 1.41 | 1.41 | -8.44% | 2,664,083 |
| Jun 26, 2025 | 1.58 | 1.67 | 1.49 | 1.54 | 1.54 | -3.75% | 823,619 |
| Jun 25, 2025 | 1.58 | 1.62 | 1.53 | 1.60 | 1.60 | 2.56% | 428,334 |
| Jun 24, 2025 | 1.53 | 1.65 | 1.48 | 1.56 | 1.56 | 3.31% | 795,483 |
| Jun 23, 2025 | 1.47 | 1.59 | 1.43 | 1.51 | 1.51 | 0.67% | 413,254 |
| Jun 20, 2025 | 1.50 | 1.57 | 1.40 | 1.50 | 1.50 | 2.04% | 813,699 |
| Jun 18, 2025 | 1.44 | 1.58 | 1.42 | 1.47 | 1.47 | 1.38% | 458,610 |
| Jun 17, 2025 | 1.56 | 1.57 | 1.40 | 1.45 | 1.45 | -8.23% | 405,052 |
| Jun 16, 2025 | 1.52 | 1.62 | 1.48 | 1.58 | 1.58 | 6.40% | 653,069 |
| Jun 13, 2025 | 1.60 | 1.61 | 1.46 | 1.49 | 1.49 | -7.19% | 708,884 |
| Jun 12, 2025 | 1.59 | 1.61 | 1.53 | 1.60 | 1.60 | 1.27% | 370,564 |
| Jun 11, 2025 | 1.70 | 1.71 | 1.55 | 1.58 | 1.58 | -3.66% | 726,341 |
| Jun 10, 2025 | 1.65 | 1.70 | 1.59 | 1.64 | 1.64 | -0.61% | 699,025 |
| Jun 9, 2025 | 1.66 | 1.70 | 1.56 | 1.65 | 1.65 | -0.60% | 872,089 |
| Jun 6, 2025 | 1.64 | 1.72 | 1.54 | 1.66 | 1.66 | 7.10% | 1,841,117 |
| Jun 5, 2025 | 1.72 | 1.75 | 1.51 | 1.55 | 1.55 | -34.32% | 4,550,961 |
| Jun 4, 2025 | 2.81 | 2.90 | 2.29 | 2.36 | 2.36 | -15.71% | 547,766 |
| Jun 3, 2025 | 2.83 | 2.95 | 2.65 | 2.80 | 2.80 | -1.41% | 199,872 |
| Jun 2, 2025 | 3.24 | 3.24 | 2.84 | 2.84 | 2.84 | -12.07% | 172,792 |
| May 30, 2025 | 3.27 | 3.38 | 3.12 | 3.23 | 3.23 | -3.00% | 279,850 |
| May 29, 2025 | 3.10 | 3.40 | 3.07 | 3.33 | 3.33 | 7.77% | 156,259 |