Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.350
+0.010 (0.75%)
Jun 26, 2026, 3:28 PM EDT - Market open
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | 4,601 |
| 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 | - | 107,537 |
| 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% | 808,199 |
| Jun 17, 2026 | 1.33 | 1.37 | 1.28 | 1.29 | 1.29 | -1.53% | 246,864 |
| Jun 16, 2026 | 1.28 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 115,016 |
| 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 |
| 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 |