Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.650
+0.100 (6.45%)
At close: Oct 27, 2025, 4:00 PM EDT
1.660
+0.010 (0.61%)
After-hours: Oct 27, 2025, 5:42 PM EDT

Cibus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.571.661.561.651.656.45%237,829
Oct 24, 20251.621.621.531.551.55-1.90%104,297
Oct 23, 20251.461.611.441.581.589.72%273,515
Oct 22, 20251.531.551.431.441.44-7.10%271,765
Oct 21, 20251.631.641.491.551.55-6.63%576,926
Oct 20, 20251.521.711.521.661.667.10%510,820
Oct 17, 20251.621.681.521.551.55-9.36%559,403
Oct 16, 20251.701.731.601.711.714.27%1,360,366
Oct 15, 20251.771.991.551.641.6411.56%9,305,210
Oct 14, 20251.461.471.431.471.47-1,416,111
Oct 13, 20251.401.501.371.471.475.00%97,662
Oct 10, 20251.521.541.351.401.40-6.67%253,280
Oct 9, 20251.481.531.441.501.502.04%340,494
Oct 8, 20251.451.491.401.471.472.80%89,668
Oct 7, 20251.491.511.421.431.43-4.03%133,753
Oct 6, 20251.441.521.431.491.493.47%231,464
Oct 3, 20251.511.541.421.441.44-3.36%248,345
Oct 2, 20251.381.491.381.491.4911.19%556,751
Oct 1, 20251.301.351.281.341.343.88%156,903
Sep 30, 20251.301.341.261.291.29-1.53%226,172
Sep 29, 20251.331.341.311.311.310.77%76,349
Sep 26, 20251.291.341.291.301.30-121,094
Sep 25, 20251.331.341.291.301.30-2.26%131,533
Sep 24, 20251.341.371.311.331.33-0.75%140,404
Sep 23, 20251.351.381.341.341.34-1.47%99,572
Sep 22, 20251.431.431.361.361.36-4.23%141,119
Sep 19, 20251.411.461.411.421.425.19%271,974
Sep 18, 20251.331.381.311.351.351.50%193,699
Sep 17, 20251.381.401.331.331.33-3.62%134,667
Sep 16, 20251.401.411.371.381.380.73%67,160
Sep 15, 20251.361.391.321.371.370.74%125,870
Sep 12, 20251.381.401.341.361.36-2.86%226,609
Sep 11, 20251.401.431.361.401.400.72%223,312
Sep 10, 20251.411.531.391.391.39-1.42%463,720
Sep 9, 20251.301.451.281.411.418.46%466,636
Sep 8, 20251.271.311.261.301.301.56%149,826
Sep 5, 20251.261.281.241.281.281.59%81,303
Sep 4, 20251.251.271.231.261.26-1.56%100,565
Sep 3, 20251.311.321.201.281.28-3.76%339,315
Sep 2, 20251.321.371.321.331.33-0.75%62,622
Aug 29, 20251.391.391.331.341.34-1.47%108,497
Aug 28, 20251.321.391.321.361.363.03%136,968
Aug 27, 20251.351.371.321.321.32-2.94%70,560
Aug 26, 20251.321.371.291.361.363.03%84,155
Aug 25, 20251.391.411.301.321.32-3.65%239,844
Aug 22, 20251.271.391.261.371.379.60%273,920
Aug 21, 20251.301.301.221.251.25-3.85%367,054
Aug 20, 20251.371.381.281.301.30-5.11%294,750
Aug 19, 20251.411.441.341.371.37-1.44%232,309
Aug 18, 20251.401.431.371.391.39-1.42%328,328