Cibus, Inc. Class A CBUS
NASDAQ · United States · Technology Services
$1.72+0.09 (+5.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.71 | +4.91% | $1.63 | $1.75 | $1.63 | 198.72K |
| 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 |