Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
3.680
+0.520 (16.46%)
At close: Mar 9, 2026, 4:00 PM EDT
3.680
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:28 PM EDT
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.14 | 3.72 | 3.12 | 3.68 | 3.68 | 16.46% | 386,002 |
| Mar 6, 2026 | 3.13 | 3.34 | 3.12 | 3.16 | 3.16 | -1.86% | 193,904 |
| Mar 5, 2026 | 3.31 | 3.35 | 3.08 | 3.22 | 3.22 | -3.30% | 321,188 |
| Mar 4, 2026 | 3.50 | 3.59 | 3.12 | 3.33 | 3.33 | -5.67% | 647,780 |
| Mar 3, 2026 | 3.59 | 3.70 | 3.51 | 3.53 | 3.53 | -4.85% | 243,997 |
| Mar 2, 2026 | 3.52 | 3.80 | 3.50 | 3.71 | 3.71 | 0.54% | 372,400 |
| Feb 27, 2026 | 3.52 | 3.74 | 3.41 | 3.69 | 3.69 | 4.83% | 433,030 |
| Feb 26, 2026 | 3.70 | 3.70 | 3.41 | 3.52 | 3.52 | -5.63% | 354,492 |
| Feb 25, 2026 | 3.73 | 3.80 | 3.57 | 3.73 | 3.73 | 1.08% | 692,843 |
| Feb 24, 2026 | 3.27 | 3.76 | 3.26 | 3.69 | 3.69 | 12.84% | 1,361,803 |
| Feb 23, 2026 | 2.96 | 3.37 | 2.88 | 3.27 | 3.27 | 9.36% | 997,918 |
| Feb 20, 2026 | 2.97 | 3.10 | 2.87 | 2.99 | 2.99 | 0.34% | 663,266 |
| Feb 19, 2026 | 3.09 | 3.11 | 2.83 | 2.98 | 2.98 | -4.49% | 356,874 |
| Feb 18, 2026 | 3.18 | 3.22 | 2.79 | 3.12 | 3.12 | -4.29% | 819,213 |
| Feb 17, 2026 | 2.34 | 3.28 | 2.32 | 3.26 | 3.26 | 41.74% | 2,264,030 |
| Feb 13, 2026 | 1.98 | 2.32 | 1.98 | 2.30 | 2.30 | 15.58% | 257,330 |
| Feb 12, 2026 | 2.11 | 2.11 | 1.96 | 1.99 | 1.99 | -4.78% | 155,700 |
| Feb 11, 2026 | 2.01 | 2.10 | 1.98 | 2.09 | 2.09 | 4.50% | 142,347 |
| Feb 10, 2026 | 2.06 | 2.11 | 1.96 | 2.00 | 2.00 | -2.44% | 171,302 |
| Feb 9, 2026 | 2.07 | 2.18 | 1.89 | 2.05 | 2.05 | -1.44% | 322,630 |
| Feb 6, 2026 | 2.19 | 2.31 | 2.07 | 2.08 | 2.08 | -7.14% | 586,914 |
| Feb 5, 2026 | 2.24 | 2.29 | 2.14 | 2.24 | 2.24 | -2.61% | 352,287 |
| Feb 4, 2026 | 2.28 | 2.30 | 2.05 | 2.30 | 2.30 | 0.88% | 315,823 |
| Feb 3, 2026 | 2.11 | 2.38 | 2.08 | 2.28 | 2.28 | 9.62% | 705,543 |
| Feb 2, 2026 | 1.95 | 2.10 | 1.85 | 2.08 | 2.08 | 6.67% | 294,873 |
| Jan 30, 2026 | 1.89 | 2.02 | 1.85 | 1.95 | 1.95 | 1.56% | 488,807 |
| Jan 29, 2026 | 1.82 | 2.00 | 1.60 | 1.92 | 1.92 | 9.09% | 805,053 |
| Jan 28, 2026 | 1.80 | 1.85 | 1.67 | 1.76 | 1.76 | -2.22% | 265,284 |
| Jan 27, 2026 | 1.72 | 1.90 | 1.71 | 1.80 | 1.80 | 4.65% | 382,574 |
| Jan 26, 2026 | 1.64 | 1.75 | 1.56 | 1.72 | 1.72 | 5.52% | 240,752 |
| Jan 23, 2026 | 1.61 | 1.71 | 1.52 | 1.63 | 1.63 | 2.52% | 528,029 |
| Jan 22, 2026 | 1.51 | 1.61 | 1.50 | 1.59 | 1.59 | 5.30% | 306,995 |
| Jan 21, 2026 | 1.71 | 1.73 | 1.46 | 1.51 | 1.51 | -11.44% | 421,662 |
| Jan 20, 2026 | 1.84 | 1.91 | 1.57 | 1.71 | 1.71 | -10.26% | 492,276 |
| Jan 16, 2026 | 1.84 | 2.04 | 1.84 | 1.90 | 1.90 | 2.15% | 280,071 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.80 | 1.86 | 1.86 | -4.62% | 124,522 |
| Jan 14, 2026 | 2.01 | 2.05 | 1.90 | 1.95 | 1.95 | -3.94% | 194,945 |
| Jan 13, 2026 | 1.92 | 2.04 | 1.78 | 2.03 | 2.03 | 6.84% | 203,202 |
| Jan 12, 2026 | 1.90 | 2.00 | 1.86 | 1.90 | 1.90 | 1.06% | 231,029 |
| Jan 9, 2026 | 2.07 | 2.10 | 1.86 | 1.88 | 1.88 | -8.29% | 397,993 |
| Jan 8, 2026 | 2.45 | 2.45 | 2.05 | 2.05 | 2.05 | -17.34% | 538,634 |
| Jan 7, 2026 | 2.29 | 2.58 | 2.28 | 2.48 | 2.48 | 5.98% | 593,697 |
| Jan 6, 2026 | 2.02 | 2.42 | 1.98 | 2.34 | 2.34 | 15.84% | 546,649 |
| Jan 5, 2026 | 1.91 | 2.06 | 1.84 | 2.02 | 2.02 | 7.45% | 442,539 |
| Jan 2, 2026 | 1.75 | 1.93 | 1.69 | 1.88 | 1.88 | 8.05% | 254,065 |
| Dec 31, 2025 | 1.69 | 1.76 | 1.65 | 1.74 | 1.74 | 2.96% | 280,353 |
| Dec 30, 2025 | 1.63 | 1.80 | 1.60 | 1.69 | 1.69 | 3.68% | 327,318 |
| Dec 29, 2025 | 1.68 | 1.70 | 1.59 | 1.63 | 1.63 | -4.12% | 153,474 |
| Dec 26, 2025 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -2.86% | 82,281 |
| Dec 24, 2025 | 1.66 | 1.77 | 1.63 | 1.75 | 1.75 | 4.17% | 51,350 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | -4.55% | 159,125 |
| Dec 22, 2025 | 1.70 | 1.82 | 1.63 | 1.76 | 1.76 | 2.92% | 217,337 |
| Dec 19, 2025 | 1.54 | 1.72 | 1.52 | 1.71 | 1.71 | 11.04% | 202,532 |
| Dec 18, 2025 | 1.56 | 1.62 | 1.52 | 1.54 | 1.54 | - | 158,241 |
| Dec 17, 2025 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 74,055 |
| Dec 16, 2025 | 1.53 | 1.59 | 1.50 | 1.56 | 1.56 | 2.63% | 96,287 |
| Dec 15, 2025 | 1.62 | 1.65 | 1.49 | 1.52 | 1.52 | -5.59% | 256,971 |
| Dec 12, 2025 | 1.73 | 1.77 | 1.61 | 1.61 | 1.61 | -7.47% | 151,098 |
| Dec 11, 2025 | 1.68 | 1.77 | 1.62 | 1.74 | 1.74 | 4.82% | 212,080 |
| Dec 10, 2025 | 1.65 | 1.72 | 1.62 | 1.66 | 1.66 | -1.78% | 133,839 |
| Dec 9, 2025 | 1.60 | 1.75 | 1.55 | 1.69 | 1.69 | 6.29% | 272,946 |
| Dec 8, 2025 | 1.66 | 1.66 | 1.50 | 1.59 | 1.59 | -3.05% | 87,010 |
| Dec 5, 2025 | 1.60 | 1.67 | 1.56 | 1.64 | 1.64 | 1.86% | 226,036 |
| Dec 4, 2025 | 1.47 | 1.62 | 1.46 | 1.61 | 1.61 | 11.03% | 376,800 |
| Dec 3, 2025 | 1.31 | 1.50 | 1.31 | 1.45 | 1.45 | 8.21% | 176,093 |
| Dec 2, 2025 | 1.48 | 1.50 | 1.32 | 1.34 | 1.34 | -8.84% | 141,159 |
| Dec 1, 2025 | 1.38 | 1.49 | 1.37 | 1.47 | 1.47 | 8.09% | 229,176 |
| Nov 28, 2025 | 1.33 | 1.44 | 1.32 | 1.36 | 1.36 | 3.03% | 143,415 |
| Nov 26, 2025 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 155,604 |
| Nov 25, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 4.72% | 73,000 |
| Nov 24, 2025 | 1.26 | 1.36 | 1.26 | 1.27 | 1.27 | 0.79% | 197,257 |
| Nov 21, 2025 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | - | 79,209 |
| Nov 20, 2025 | 1.26 | 1.39 | 1.26 | 1.26 | 1.26 | -0.79% | 199,681 |
| Nov 19, 2025 | 1.27 | 1.31 | 1.22 | 1.27 | 1.27 | -2.31% | 181,001 |
| Nov 18, 2025 | 1.15 | 1.32 | 1.15 | 1.30 | 1.30 | 12.07% | 117,662 |
| Nov 17, 2025 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 92,020 |
| Nov 14, 2025 | 1.10 | 1.25 | 1.09 | 1.22 | 1.22 | -2.40% | 135,820 |
| Nov 13, 2025 | 1.32 | 1.33 | 1.23 | 1.25 | 1.25 | -7.41% | 199,572 |
| Nov 12, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 85,438 |
| Nov 11, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 77,747 |
| Nov 10, 2025 | 1.31 | 1.37 | 1.29 | 1.33 | 1.33 | 1.53% | 87,095 |
| Nov 7, 2025 | 1.25 | 1.33 | 1.20 | 1.31 | 1.31 | 4.38% | 165,609 |
| Nov 6, 2025 | 1.31 | 1.37 | 1.25 | 1.26 | 1.26 | -4.56% | 134,943 |
| Nov 5, 2025 | 1.38 | 1.39 | 1.31 | 1.32 | 1.32 | -4.01% | 233,543 |
| Nov 4, 2025 | 1.43 | 1.47 | 1.33 | 1.37 | 1.37 | -5.19% | 153,541 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.43 | 1.45 | 1.45 | -9.69% | 327,822 |
| Oct 31, 2025 | 1.54 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 231,162 |
| Oct 30, 2025 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | -3.14% | 150,805 |
| Oct 29, 2025 | 1.59 | 1.68 | 1.56 | 1.59 | 1.59 | - | 303,718 |
| Oct 28, 2025 | 1.63 | 1.69 | 1.54 | 1.59 | 1.59 | -3.64% | 249,621 |
| Oct 27, 2025 | 1.57 | 1.66 | 1.56 | 1.65 | 1.65 | 6.45% | 251,026 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 104,297 |
| Oct 23, 2025 | 1.46 | 1.61 | 1.44 | 1.58 | 1.58 | 9.72% | 273,515 |
| Oct 22, 2025 | 1.53 | 1.55 | 1.43 | 1.44 | 1.44 | -7.10% | 271,765 |
| Oct 21, 2025 | 1.63 | 1.64 | 1.49 | 1.55 | 1.55 | -6.63% | 576,926 |
| Oct 20, 2025 | 1.52 | 1.71 | 1.52 | 1.66 | 1.66 | 7.10% | 510,820 |
| Oct 17, 2025 | 1.62 | 1.68 | 1.52 | 1.55 | 1.55 | -9.36% | 559,403 |
| Oct 16, 2025 | 1.70 | 1.73 | 1.60 | 1.71 | 1.71 | 4.27% | 1,360,366 |
| Oct 15, 2025 | 1.77 | 1.99 | 1.55 | 1.64 | 1.64 | 11.56% | 9,305,210 |
| Oct 14, 2025 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | - | 1,416,111 |