Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.670
-0.010 (-0.60%)
At close: Aug 27, 2026, 4:00 PM EDT
1.680
+0.010 (0.60%)
After-hours: Aug 27, 2026, 7:30 PM EDT
Cibus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 83,581 |
| Aug 26, 2026 | 1.68 | 1.75 | 1.66 | 1.68 | 1.68 | - | 87,835 |
| Aug 25, 2026 | 1.75 | 1.77 | 1.66 | 1.68 | 1.68 | -2.89% | 70,058 |
| Aug 24, 2026 | 1.69 | 1.76 | 1.65 | 1.73 | 1.73 | 1.76% | 116,150 |
| Aug 21, 2026 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | - | 102,583 |
| Aug 20, 2026 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | - | 77,659 |
| Aug 19, 2026 | 1.69 | 1.73 | 1.62 | 1.70 | 1.70 | 4.29% | 102,122 |
| Aug 18, 2026 | 1.63 | 1.72 | 1.62 | 1.63 | 1.63 | -2.40% | 125,694 |
| Aug 17, 2026 | 1.78 | 1.78 | 1.64 | 1.67 | 1.67 | -5.65% | 212,783 |
| Aug 14, 2026 | 1.73 | 1.79 | 1.53 | 1.77 | 1.77 | -6.84% | 331,910 |
| Aug 13, 2026 | 1.93 | 2.07 | 1.90 | 1.90 | 1.90 | 0.53% | 245,305 |
| Aug 12, 2026 | 1.93 | 1.99 | 1.84 | 1.89 | 1.89 | -0.53% | 90,941 |
| Aug 11, 2026 | 1.93 | 2.06 | 1.86 | 1.90 | 1.90 | -0.52% | 157,133 |
| Aug 10, 2026 | 1.83 | 1.97 | 1.80 | 1.91 | 1.91 | 5.52% | 215,210 |
| Aug 7, 2026 | 1.89 | 1.89 | 1.75 | 1.81 | 1.81 | -3.21% | 163,621 |
| Aug 6, 2026 | 1.95 | 1.99 | 1.79 | 1.87 | 1.87 | -3.11% | 105,754 |
| Aug 5, 2026 | 1.93 | 1.99 | 1.88 | 1.93 | 1.93 | 0.52% | 167,391 |
| Aug 4, 2026 | 1.91 | 1.99 | 1.87 | 1.92 | 1.92 | 1.59% | 138,811 |
| Aug 3, 2026 | 1.93 | 1.99 | 1.80 | 1.89 | 1.89 | -2.07% | 168,976 |
| Jul 31, 2026 | 1.95 | 1.96 | 1.78 | 1.93 | 1.93 | - | 141,624 |
| Jul 30, 2026 | 1.93 | 2.04 | 1.86 | 1.93 | 1.93 | -0.52% | 190,826 |
| Jul 29, 2026 | 1.95 | 2.02 | 1.87 | 1.94 | 1.94 | - | 202,246 |
| Jul 28, 2026 | 1.82 | 1.95 | 1.70 | 1.94 | 1.94 | 7.18% | 151,438 |
| Jul 27, 2026 | 1.72 | 1.82 | 1.62 | 1.81 | 1.81 | 6.47% | 173,380 |
| Jul 24, 2026 | 1.81 | 1.81 | 1.68 | 1.70 | 1.70 | -4.49% | 94,703 |
| Jul 23, 2026 | 1.75 | 1.82 | 1.70 | 1.78 | 1.78 | -0.56% | 64,345 |
| Jul 22, 2026 | 1.85 | 1.88 | 1.73 | 1.79 | 1.79 | -3.76% | 130,201 |
| Jul 21, 2026 | 1.79 | 1.90 | 1.76 | 1.86 | 1.86 | 5.68% | 213,194 |
| Jul 20, 2026 | 1.78 | 1.84 | 1.73 | 1.76 | 1.76 | -1.68% | 119,958 |
| Jul 17, 2026 | 1.79 | 1.83 | 1.72 | 1.79 | 1.79 | -1.10% | 206,215 |
| Jul 16, 2026 | 2.02 | 2.07 | 1.81 | 1.81 | 1.81 | -12.98% | 351,036 |
| Jul 15, 2026 | 2.39 | 2.43 | 2.01 | 2.08 | 2.08 | -12.97% | 669,821 |
| Jul 14, 2026 | 2.17 | 2.52 | 2.11 | 2.39 | 2.39 | 12.21% | 1,630,095 |
| Jul 13, 2026 | 2.02 | 2.25 | 1.95 | 2.13 | 2.13 | 5.45% | 1,073,091 |
| Jul 10, 2026 | 1.92 | 2.20 | 1.84 | 2.02 | 2.02 | 6.32% | 606,919 |
| Jul 9, 2026 | 1.84 | 1.90 | 1.63 | 1.90 | 1.90 | 4.40% | 856,032 |
| Jul 8, 2026 | 1.47 | 1.83 | 1.43 | 1.82 | 1.82 | 21.33% | 2,036,931 |
| Jul 7, 2026 | 1.43 | 1.52 | 1.39 | 1.50 | 1.50 | 6.38% | 298,178 |
| Jul 6, 2026 | 1.39 | 1.48 | 1.36 | 1.41 | 1.41 | 1.44% | 205,722 |
| Jul 2, 2026 | 1.44 | 1.51 | 1.38 | 1.39 | 1.39 | -2.11% | 105,504 |
| Jul 1, 2026 | 1.39 | 1.46 | 1.35 | 1.42 | 1.42 | 3.65% | 121,621 |
| Jun 30, 2026 | 1.43 | 1.47 | 1.36 | 1.37 | 1.37 | -4.20% | 261,938 |
| Jun 29, 2026 | 1.34 | 1.43 | 1.32 | 1.43 | 1.43 | 5.15% | 251,486 |
| Jun 26, 2026 | 1.34 | 1.43 | 1.27 | 1.36 | 1.36 | 1.49% | 279,731 |
| Jun 25, 2026 | 1.37 | 1.45 | 1.33 | 1.34 | 1.34 | -2.19% | 148,710 |
| Jun 24, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | - | 107,637 |
| Jun 23, 2026 | 1.30 | 1.46 | 1.30 | 1.37 | 1.37 | 5.38% | 366,603 |
| Jun 22, 2026 | 1.39 | 1.45 | 1.27 | 1.30 | 1.30 | -4.41% | 312,290 |
| Jun 18, 2026 | 1.33 | 1.41 | 1.28 | 1.36 | 1.36 | 5.43% | 808,226 |
| Jun 17, 2026 | 1.33 | 1.37 | 1.28 | 1.29 | 1.29 | -1.53% | 246,914 |