Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.610
+0.040 (2.55%)
Oct 7, 2026, 12:02 PM EDT - Market open
Cibus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.56 | 1.64 | 1.50 | 1.61 | 1.61 | 2.55% | 48,168 |
| 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% | 231,396 |
| 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 |
| Aug 20, 2026 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | - | 77,660 |
| 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 |