Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.330
-0.020 (-1.48%)
Oct 30, 2026, 11:39 AM EDT - Market open
Cibus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.36 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 13,354 |
| Oct 29, 2026 | 1.45 | 1.45 | 1.31 | 1.35 | 1.35 | -4.26% | 52,157 |
| Oct 28, 2026 | 1.37 | 1.45 | 1.35 | 1.41 | 1.41 | 2.17% | 60,658 |
| Oct 27, 2026 | 1.40 | 1.47 | 1.35 | 1.38 | 1.38 | -1.08% | 56,014 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.34 | 1.40 | 1.40 | -1.06% | 51,288 |
| Oct 23, 2026 | 1.37 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 45,976 |
| Oct 22, 2026 | 1.38 | 1.47 | 1.35 | 1.40 | 1.40 | -0.71% | 47,322 |
| Oct 21, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 48,795 |
| Oct 20, 2026 | 1.33 | 1.45 | 1.32 | 1.39 | 1.39 | 6.11% | 56,948 |
| Oct 19, 2026 | 1.34 | 1.38 | 1.28 | 1.31 | 1.31 | -0.76% | 36,772 |
| Oct 16, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 2.33% | 45,712 |
| Oct 15, 2026 | 1.40 | 1.46 | 1.26 | 1.29 | 1.29 | -7.86% | 79,375 |
| Oct 14, 2026 | 1.42 | 1.44 | 1.35 | 1.40 | 1.40 | -0.71% | 106,575 |
| Oct 13, 2026 | 1.49 | 1.50 | 1.36 | 1.41 | 1.41 | -4.73% | 45,277 |
| Oct 12, 2026 | 1.51 | 1.57 | 1.44 | 1.48 | 1.48 | -4.52% | 90,752 |
| Oct 9, 2026 | 1.60 | 1.64 | 1.52 | 1.55 | 1.55 | -2.52% | 44,219 |
| Oct 8, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | -1.85% | 149,070 |
| Oct 7, 2026 | 1.56 | 1.64 | 1.50 | 1.62 | 1.62 | 3.18% | 99,207 |
| Oct 6, 2026 | 1.67 | 1.73 | 1.56 | 1.57 | 1.57 | -6.55% | 164,426 |
| Oct 5, 2026 | 1.72 | 1.77 | 1.65 | 1.68 | 1.68 | -1.75% | 231,397 |
| Oct 2, 2026 | 1.63 | 1.76 | 1.63 | 1.71 | 1.71 | 4.91% | 247,441 |
| Oct 1, 2026 | 1.63 | 1.64 | 1.58 | 1.63 | 1.63 | 1.24% | 106,402 |
| Sep 30, 2026 | 1.58 | 1.74 | 1.58 | 1.61 | 1.61 | 3.87% | 276,267 |
| Sep 29, 2026 | 1.49 | 1.63 | 1.35 | 1.55 | 1.55 | 5.44% | 270,246 |
| Sep 28, 2026 | 1.49 | 1.52 | 1.39 | 1.47 | 1.47 | -3.29% | 103,044 |
| Sep 25, 2026 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 66,793 |
| Sep 24, 2026 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 81,801 |
| Sep 23, 2026 | 1.60 | 1.66 | 1.53 | 1.54 | 1.54 | -3.14% | 46,369 |
| Sep 22, 2026 | 1.57 | 1.68 | 1.57 | 1.59 | 1.59 | 1.92% | 135,781 |
| Sep 21, 2026 | 1.61 | 1.66 | 1.55 | 1.56 | 1.56 | -3.11% | 70,018 |
| Sep 18, 2026 | 1.60 | 1.67 | 1.56 | 1.61 | 1.61 | -1.23% | 139,149 |
| Sep 17, 2026 | 1.56 | 1.66 | 1.55 | 1.63 | 1.63 | 7.95% | 121,971 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -4.43% | 115,025 |
| Sep 15, 2026 | 1.47 | 1.62 | 1.40 | 1.58 | 1.58 | 6.04% | 236,775 |
| Sep 14, 2026 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 132,950 |
| Sep 11, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.95% | 83,961 |
| Sep 10, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | -0.31% | 67,998 |
| Sep 9, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 85,885 |
| Sep 8, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | 1.26% | 70,892 |
| Sep 4, 2026 | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 73,948 |
| Sep 3, 2026 | 1.57 | 1.60 | 1.53 | 1.58 | 1.58 | 1.28% | 107,012 |
| Sep 2, 2026 | 1.55 | 1.62 | 1.51 | 1.56 | 1.56 | - | 95,095 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.52 | 1.56 | 1.56 | -3.70% | 139,483 |
| Aug 31, 2026 | 1.64 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 91,763 |
| Aug 28, 2026 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 89,730 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 83,582 |
| Aug 26, 2026 | 1.68 | 1.75 | 1.66 | 1.68 | 1.68 | - | 89,861 |
| Aug 25, 2026 | 1.75 | 1.77 | 1.66 | 1.68 | 1.68 | -2.89% | 87,455 |
| Aug 24, 2026 | 1.69 | 1.76 | 1.65 | 1.73 | 1.73 | 1.76% | 116,170 |
| Aug 21, 2026 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | - | 102,593 |