Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.810
-0.270 (-12.98%)
At close: Jul 16, 2026, 4:00 PM EDT
1.840
+0.030 (1.66%)
After-hours: Jul 16, 2026, 7:59 PM EDT
Cibus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2.02 | 2.07 | 1.81 | 1.81 | 1.81 | -12.98% | 350,927 |
| Jul 15, 2026 | 2.39 | 2.43 | 2.01 | 2.08 | 2.08 | -12.97% | 669,513 |
| Jul 14, 2026 | 2.17 | 2.52 | 2.11 | 2.39 | 2.39 | 12.21% | 1,629,543 |
| Jul 13, 2026 | 2.02 | 2.25 | 1.95 | 2.13 | 2.13 | 5.45% | 1,069,498 |
| Jul 10, 2026 | 1.92 | 2.20 | 1.84 | 2.02 | 2.02 | 6.32% | 604,267 |
| Jul 9, 2026 | 1.84 | 1.90 | 1.63 | 1.90 | 1.90 | 4.40% | 849,355 |
| Jul 8, 2026 | 1.47 | 1.83 | 1.43 | 1.82 | 1.82 | 21.33% | 2,032,545 |
| Jul 7, 2026 | 1.43 | 1.52 | 1.39 | 1.50 | 1.50 | 6.38% | 298,147 |
| Jul 6, 2026 | 1.39 | 1.48 | 1.36 | 1.41 | 1.41 | 1.44% | 204,678 |
| 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 |
| Jun 16, 2026 | 1.28 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 115,017 |
| Jun 15, 2026 | 1.27 | 1.35 | 1.25 | 1.27 | 1.27 | 3.25% | 342,272 |
| Jun 12, 2026 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -1.60% | 301,643 |
| Jun 11, 2026 | 1.21 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 228,598 |
| Jun 10, 2026 | 1.23 | 1.29 | 1.20 | 1.20 | 1.20 | -2.44% | 277,646 |
| Jun 9, 2026 | 1.23 | 1.28 | 1.18 | 1.23 | 1.23 | - | 263,438 |
| Jun 8, 2026 | 1.35 | 1.38 | 1.21 | 1.23 | 1.23 | -4.65% | 228,057 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.24 | 1.29 | 1.29 | -7.86% | 448,953 |
| Jun 4, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 127,317 |
| Jun 3, 2026 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | - | 183,300 |
| Jun 2, 2026 | 1.45 | 1.49 | 1.39 | 1.39 | 1.39 | -5.44% | 323,750 |
| Jun 1, 2026 | 1.43 | 1.50 | 1.42 | 1.47 | 1.47 | 2.08% | 275,661 |
| May 29, 2026 | 1.45 | 1.48 | 1.39 | 1.44 | 1.44 | -0.69% | 216,655 |
| 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% | 329,867 |
| 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 | - | 285,418 |
| May 21, 2026 | 1.39 | 1.42 | 1.33 | 1.38 | 1.38 | -2.82% | 146,486 |
| May 20, 2026 | 1.33 | 1.46 | 1.32 | 1.42 | 1.42 | 9.23% | 296,255 |
| 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% | 327,040 |
| 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 |