Cibus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.41	1.41	1.24	1.29	1.29	-7.86%	443,966
Jun 4, 2026	1.38	1.43	1.38	1.40	1.40	0.72%	127,311
Jun 3, 2026	1.39	1.44	1.36	1.39	1.39	-	182,298
Jun 2, 2026	1.45	1.49	1.39	1.39	1.39	-5.44%	323,600
Jun 1, 2026	1.43	1.50	1.42	1.47	1.47	2.08%	275,657
May 29, 2026	1.45	1.48	1.39	1.44	1.44	-0.69%	216,251
May 28, 2026	1.48	1.54	1.42	1.45	1.45	-3.33%	325,227
May 27, 2026	1.46	1.51	1.44	1.50	1.50	4.90%	328,632
May 26, 2026	1.43	1.50	1.40	1.43	1.43	3.62%	294,295
May 22, 2026	1.39	1.47	1.34	1.38	1.38	-	285,210
May 21, 2026	1.39	1.42	1.33	1.38	1.38	-2.82%	141,567
May 20, 2026	1.33	1.46	1.32	1.42	1.42	9.23%	296,250
May 19, 2026	1.26	1.32	1.21	1.30	1.30	1.56%	452,389
May 18, 2026	1.34	1.38	1.25	1.28	1.28	-2.29%	327,038
May 15, 2026	1.39	1.47	1.30	1.31	1.31	-7.09%	342,065
May 14, 2026	1.47	1.47	1.39	1.41	1.41	-3.09%	224,245
May 13, 2026	1.43	1.49	1.43	1.46	1.46	1.75%	90,213
May 12, 2026	1.39	1.43	1.35	1.43	1.43	3.62%	105,608
May 11, 2026	1.44	1.46	1.37	1.38	1.38	-4.17%	237,747
May 8, 2026	1.50	1.53	1.43	1.44	1.44	-4.00%	251,205
May 7, 2026	1.59	1.64	1.50	1.50	1.50	-5.66%	299,881
May 6, 2026	1.58	1.63	1.49	1.59	1.59	3.25%	349,772
May 5, 2026	1.53	1.60	1.47	1.54	1.54	3.36%	470,144
May 4, 2026	1.42	1.54	1.41	1.49	1.49	2.76%	423,385
May 1, 2026	1.40	1.47	1.36	1.45	1.45	3.57%	324,603
Apr 30, 2026	1.32	1.40	1.29	1.40	1.40	9.37%	440,152
Apr 29, 2026	1.43	1.46	1.28	1.28	1.28	-9.86%	527,253
Apr 28, 2026	1.49	1.49	1.40	1.42	1.42	-4.70%	166,244
Apr 27, 2026	1.49	1.53	1.43	1.49	1.49	-0.67%	568,182
Apr 24, 2026	1.45	1.51	1.40	1.50	1.50	3.45%	396,847
Apr 23, 2026	1.47	1.53	1.43	1.45	1.45	-2.68%	1,208,126
Apr 22, 2026	1.50	1.58	1.48	1.49	1.49	-	291,758
Apr 21, 2026	1.58	1.60	1.49	1.49	1.49	-4.49%	452,678
Apr 20, 2026	1.59	1.62	1.53	1.56	1.56	-1.89%	382,815
Apr 17, 2026	1.43	1.61	1.43	1.59	1.59	11.19%	595,889
Apr 16, 2026	1.45	1.46	1.37	1.43	1.43	-0.69%	389,832
Apr 15, 2026	1.39	1.51	1.39	1.44	1.44	1.41%	556,912
Apr 14, 2026	1.48	1.49	1.38	1.42	1.42	-2.07%	487,929
Apr 13, 2026	1.46	1.51	1.36	1.45	1.45	-3.97%	844,314
Apr 10, 2026	1.28	1.51	1.26	1.51	1.51	19.84%	1,608,233
Apr 9, 2026	1.47	1.47	1.26	1.26	1.26	-13.99%	886,522
Apr 8, 2026	1.67	1.69	1.39	1.47	1.47	-7.86%	1,253,597
Apr 7, 2026	1.86	1.86	1.58	1.59	1.59	-16.75%	732,788
Apr 6, 2026	1.98	2.03	1.86	1.91	1.91	-3.54%	440,808
Apr 2, 2026	1.89	2.06	1.86	1.98	1.98	2.59%	375,009
Apr 1, 2026	1.98	2.02	1.81	1.93	1.93	-2.53%	647,493
Mar 31, 2026	1.83	2.02	1.83	1.98	1.98	8.79%	600,929
Mar 30, 2026	1.90	2.08	1.79	1.82	1.82	-3.19%	959,234
Mar 27, 2026	2.12	2.14	1.65	1.88	1.88	-11.74%	1,915,445
Mar 26, 2026	2.30	2.30	1.96	2.13	2.13	-25.78%	2,660,781