Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.310
-0.100 (-7.09%)
At close: May 15, 2026, 4:00 PM EDT
1.384
+0.074 (5.68%)
After-hours: May 15, 2026, 7:13 PM EDT
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 2.74 | 2.88 | 2.68 | 2.87 | 2.87 | 5.90% | 312,980 |
| Mar 24, 2026 | 2.70 | 2.78 | 2.63 | 2.71 | 2.71 | -2.17% | 262,515 |
| Mar 23, 2026 | 2.51 | 2.82 | 2.49 | 2.77 | 2.77 | 11.69% | 578,996 |
| Mar 20, 2026 | 2.64 | 2.84 | 2.42 | 2.48 | 2.48 | -6.77% | 1,044,022 |
| Mar 19, 2026 | 2.75 | 2.90 | 2.66 | 2.66 | 2.66 | -3.97% | 448,628 |
| Mar 18, 2026 | 3.33 | 3.50 | 2.74 | 2.77 | 2.77 | -24.73% | 1,079,979 |
| Mar 17, 2026 | 3.60 | 3.82 | 3.47 | 3.68 | 3.68 | 3.37% | 439,243 |
| Mar 16, 2026 | 3.79 | 3.89 | 3.53 | 3.56 | 3.56 | -6.07% | 417,630 |
| Mar 13, 2026 | 3.91 | 4.12 | 3.70 | 3.79 | 3.79 | -3.07% | 440,501 |
| Mar 12, 2026 | 4.01 | 4.12 | 3.88 | 3.91 | 3.91 | -3.46% | 440,628 |
| Mar 11, 2026 | 3.96 | 4.19 | 3.88 | 4.05 | 4.05 | 2.02% | 490,549 |
| Mar 10, 2026 | 3.67 | 4.18 | 3.67 | 3.97 | 3.97 | 7.88% | 599,177 |
| Mar 9, 2026 | 3.14 | 3.72 | 3.12 | 3.68 | 3.68 | 16.46% | 386,322 |
| Mar 6, 2026 | 3.13 | 3.34 | 3.12 | 3.16 | 3.16 | -1.86% | 194,110 |