Cibus, Inc. Class A CBUS
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,71+0,08 (+%4,91)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,72 | +%5,52 | $1,63 | $1,75 | $1,63 | 219,98K |
| 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 |