Cibus, Inc. Class A CBUS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,71+0,08 (+4,91 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,71 | +4,91 % | $1,63 | $1,75 | $1,63 | 247,44K |
| 2026-10-01 | $1,63 | +1,24 % | $1,63 | $1,64 | $1,58 | 106,40K |
| 2026-09-30 | $1,61 | +3,87 % | $1,58 | $1,74 | $1,58 | 276,30K |
| 2026-09-29 | $1,55 | +5,44 % | $1,49 | $1,63 | $1,35 | 270,20K |
| 2026-09-28 | $1,47 | -3,29 % | $1,49 | $1,52 | $1,39 | 103,00K |
| 2026-09-25 | $1,52 | +1,33 % | $1,51 | $1,54 | $1,48 | 66,80K |
| 2026-09-24 | $1,50 | -2,60 % | $1,52 | $1,57 | $1,50 | 81,80K |
| 2026-09-23 | $1,54 | -3,14 % | $1,60 | $1,66 | $1,53 | 46,40K |
| 2026-09-22 | $1,59 | +1,92 % | $1,57 | $1,67 | $1,57 | 135,80K |
| 2026-09-21 | $1,56 | -3,11 % | $1,61 | $1,66 | $1,55 | 70,00K |
| 2026-09-18 | $1,61 | -1,23 % | $1,60 | $1,66 | $1,56 | 139,10K |
| 2026-09-17 | $1,63 | +7,95 % | $1,56 | $1,66 | $1,54 | 122,00K |
| 2026-09-16 | $1,51 | -4,43 % | $1,58 | $1,58 | $1,48 | 115,00K |
| 2026-09-15 | $1,58 | +6,04 % | $1,47 | $1,62 | $1,40 | 236,80K |
| 2026-09-14 | $1,49 | -5,10 % | $1,54 | $1,62 | $1,48 | 132,90K |
| 2026-09-11 | $1,57 | -0,95 % | $1,58 | $1,60 | $1,55 | 83,90K |
| 2026-09-10 | $1,59 | -0,31 % | $1,56 | $1,61 | $1,56 | 68,00K |
| 2026-09-09 | $1,59 | -1,24 % | $1,63 | $1,63 | $1,59 | 85,90K |
| 2026-09-08 | $1,61 | +1,26 % | $1,61 | $1,64 | $1,60 | 70,90K |
| 2026-09-04 | $1,59 | +0,63 % | $1,58 | $1,64 | $1,57 | 73,90K |
| 2026-09-03 | $1,58 | +1,28 % | $1,57 | $1,60 | $1,53 | 107,00K |
| 2026-09-02 | $1,56 | 0,00 % | $1,55 | $1,62 | $1,51 | 95,10K |
| 2026-09-01 | $1,56 | -3,70 % | $1,60 | $1,60 | $1,52 | 139,50K |
| 2026-08-31 | $1,62 | -1,82 % | $1,64 | $1,69 | $1,61 | 91,80K |
| 2026-08-28 | $1,65 | -1,20 % | $1,65 | $1,70 | $1,64 | 89,70K |
| 2026-08-27 | $1,67 | -0,60 % | $1,70 | $1,70 | $1,64 | 83,60K |
| 2026-08-26 | $1,68 | 0,00 % | $1,68 | $1,75 | $1,66 | 87,80K |
| 2026-08-25 | $1,68 | -2,89 % | $1,75 | $1,77 | $1,66 | 87,50K |
| 2026-08-24 | $1,73 | +1,76 % | $1,69 | $1,76 | $1,65 | 116,20K |
| 2026-08-21 | $1,70 | 0,00 % | $1,72 | $1,77 | $1,69 | 102,60K |
| 2026-08-20 | $1,70 | 0,00 % | $1,70 | $1,72 | $1,63 | 77,60K |
| 2026-08-19 | $1,70 | +4,29 % | $1,69 | $1,73 | $1,62 | 102,10K |
| 2026-08-18 | $1,63 | -2,40 % | $1,63 | $1,72 | $1,62 | 125,70K |
| 2026-08-17 | $1,67 | -5,65 % | $1,78 | $1,78 | $1,64 | 212,80K |
| 2026-08-14 | $1,77 | -6,84 % | $1,73 | $1,79 | $1,53 | 331,90K |
| 2026-08-13 | $1,90 | +0,53 % | $1,93 | $2,07 | $1,90 | 245,30K |
| 2026-08-12 | $1,89 | -0,53 % | $1,93 | $1,99 | $1,84 | 90,80K |
| 2026-08-11 | $1,90 | -0,52 % | $1,93 | $2,06 | $1,86 | 157,10K |
| 2026-08-10 | $1,91 | +5,52 % | $1,83 | $1,97 | $1,80 | 215,20K |
| 2026-08-07 | $1,81 | -3,21 % | $1,89 | $1,89 | $1,75 | 163,50K |
| 2026-08-06 | $1,87 | -3,11 % | $1,95 | $1,99 | $1,79 | 105,70K |
| 2026-08-05 | $1,93 | +0,52 % | $1,93 | $1,99 | $1,88 | 167,40K |
| 2026-08-04 | $1,92 | +1,59 % | $1,91 | $1,99 | $1,87 | 138,80K |
| 2026-08-03 | $1,89 | -2,07 % | $1,93 | $1,99 | $1,80 | 168,90K |
| 2026-07-31 | $1,93 | 0,00 % | $1,95 | $1,96 | $1,78 | 141,60K |
| 2026-07-30 | $1,93 | -0,52 % | $1,93 | $2,04 | $1,86 | 190,80K |
| 2026-07-29 | $1,94 | 0,00 % | $1,95 | $2,02 | $1,87 | 202,20K |
| 2026-07-28 | $1,94 | +7,18 % | $1,82 | $1,95 | $1,70 | 151,40K |
| 2026-07-27 | $1,81 | +6,47 % | $1,72 | $1,82 | $1,62 | 173,20K |
| 2026-07-24 | $1,70 | -4,49 % | $1,81 | $1,81 | $1,67 | 94,70K |
| 2026-07-23 | $1,78 | -0,56 % | $1,75 | $1,82 | $1,70 | 64,30K |
| 2026-07-22 | $1,79 | -3,76 % | $1,85 | $1,88 | $1,73 | 130,20K |
| 2026-07-21 | $1,86 | +5,68 % | $1,79 | $1,90 | $1,76 | 213,20K |
| 2026-07-20 | $1,76 | -1,68 % | $1,78 | $1,84 | $1,73 | 120,00K |
| 2026-07-17 | $1,79 | -1,10 % | $1,79 | $1,83 | $1,72 | 206,20K |
| 2026-07-16 | $1,81 | -12,98 % | $2,02 | $2,07 | $1,81 | 350,90K |
| 2026-07-15 | $2,08 | -12,97 % | $2,39 | $2,43 | $2,01 | 669,60K |
| 2026-07-14 | $2,39 | +12,21 % | $2,17 | $2,52 | $2,11 | 1,63M |
| 2026-07-13 | $2,13 | +5,45 % | $2,02 | $2,25 | $1,95 | 1,07M |
| 2026-07-10 | $2,02 | +6,32 % | $1,92 | $2,19 | $1,84 | 606,90K |
| 2026-07-09 | $1,90 | +4,40 % | $1,84 | $1,90 | $1,63 | 856,00K |
| 2026-07-08 | $1,82 | +21,33 % | $1,47 | $1,83 | $1,42 | 2,04M |
| 2026-07-07 | $1,50 | +6,38 % | $1,43 | $1,52 | $1,39 | 298,20K |
| 2026-07-06 | $1,41 | +1,44 % | $1,39 | $1,48 | $1,36 | 205,70K |
| 2026-07-02 | $1,39 | -2,11 % | $1,44 | $1,51 | $1,38 | 105,50K |
| 2026-07-01 | $1,42 | +3,65 % | $1,39 | $1,46 | $1,35 | 121,60K |
| 2026-06-30 | $1,37 | -4,20 % | $1,43 | $1,47 | $1,36 | 261,90K |
| 2026-06-29 | $1,43 | +5,15 % | $1,34 | $1,43 | $1,32 | 251,50K |
| 2026-06-26 | $1,36 | +1,49 % | $1,34 | $1,43 | $1,27 | 279,70K |
| 2026-06-25 | $1,34 | -2,19 % | $1,37 | $1,45 | $1,33 | 148,70K |
| 2026-06-24 | $1,37 | 0,00 % | $1,37 | $1,39 | $1,33 | 107,50K |
| 2026-06-23 | $1,37 | +5,38 % | $1,30 | $1,46 | $1,30 | 366,60K |
| 2026-06-22 | $1,30 | -4,41 % | $1,39 | $1,45 | $1,27 | 312,30K |
| 2026-06-18 | $1,36 | +5,43 % | $1,33 | $1,41 | $1,28 | 808,20K |
| 2026-06-17 | $1,29 | -1,53 % | $1,33 | $1,37 | $1,28 | 246,90K |
| 2026-06-16 | $1,31 | +3,15 % | $1,28 | $1,35 | $1,27 | 115,00K |
| 2026-06-15 | $1,27 | +3,25 % | $1,27 | $1,35 | $1,25 | 342,30K |
| 2026-06-12 | $1,23 | -1,60 % | $1,28 | $1,28 | $1,18 | 297,00K |
| 2026-06-11 | $1,25 | +4,17 % | $1,21 | $1,25 | $1,17 | 228,60K |
| 2026-06-10 | $1,20 | -2,44 % | $1,23 | $1,29 | $1,20 | 277,50K |
| 2026-06-09 | $1,23 | 0,00 % | $1,23 | $1,28 | $1,18 | 263,40K |
| 2026-06-08 | $1,23 | -4,65 % | $1,35 | $1,38 | $1,21 | 228,00K |
| 2026-06-05 | $1,29 | -7,86 % | $1,41 | $1,41 | $1,24 | 448,90K |
| 2026-06-04 | $1,40 | +0,72 % | $1,38 | $1,43 | $1,38 | 127,30K |
| 2026-06-03 | $1,39 | 0,00 % | $1,39 | $1,44 | $1,36 | 183,30K |
| 2026-06-02 | $1,39 | -5,44 % | $1,45 | $1,49 | $1,39 | 323,60K |
| 2026-06-01 | $1,47 | +2,08 % | $1,43 | $1,50 | $1,42 | 275,70K |
| 2026-05-29 | $1,44 | -0,69 % | $1,45 | $1,48 | $1,38 | 216,30K |
| 2026-05-28 | $1,45 | -3,33 % | $1,48 | $1,54 | $1,42 | 325,20K |
| 2026-05-27 | $1,50 | +4,90 % | $1,46 | $1,51 | $1,43 | 329,80K |