Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.345
+0.005 (0.37%)
At close: Jun 26, 2026, 4:00 PM EDT
1.360
+0.015 (1.12%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.34 | 1.43 | 1.27 | 1.36 | 1.36 | 1.49% | 279,731 |
| 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 |
| Apr 15, 2026 | 1.39 | 1.51 | 1.39 | 1.44 | 1.44 | 1.41% | 556,912 |
| Apr 14, 2026 | 1.48 | 1.49 | 1.38 | 1.42 | 1.42 | -2.07% | 487,929 |
| Apr 13, 2026 | 1.46 | 1.51 | 1.36 | 1.45 | 1.45 | -3.97% | 844,314 |
| Apr 10, 2026 | 1.28 | 1.51 | 1.26 | 1.51 | 1.51 | 19.84% | 1,608,233 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.26 | 1.26 | 1.26 | -13.99% | 886,522 |
| Apr 8, 2026 | 1.67 | 1.69 | 1.39 | 1.47 | 1.47 | -7.86% | 1,253,597 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.58 | 1.59 | 1.59 | -16.75% | 732,788 |
| Apr 6, 2026 | 1.98 | 2.03 | 1.86 | 1.91 | 1.91 | -3.54% | 440,808 |
| Apr 2, 2026 | 1.89 | 2.06 | 1.86 | 1.98 | 1.98 | 2.59% | 375,009 |
| Apr 1, 2026 | 1.98 | 2.02 | 1.81 | 1.93 | 1.93 | -2.53% | 647,493 |
| Mar 31, 2026 | 1.83 | 2.02 | 1.83 | 1.98 | 1.98 | 8.79% | 600,929 |
| Mar 30, 2026 | 1.90 | 2.08 | 1.79 | 1.82 | 1.82 | -3.19% | 959,234 |
| Mar 27, 2026 | 2.12 | 2.14 | 1.65 | 1.88 | 1.88 | -11.74% | 1,915,445 |
| Mar 26, 2026 | 2.30 | 2.30 | 1.96 | 2.13 | 2.13 | -25.78% | 2,660,781 |
| Mar 25, 2026 | 2.74 | 2.88 | 2.68 | 2.87 | 2.87 | 5.90% | 312,980 |
| Mar 24, 2026 | 2.70 | 2.78 | 2.63 | 2.71 | 2.71 | -2.17% | 262,515 |
| Mar 23, 2026 | 2.51 | 2.82 | 2.49 | 2.77 | 2.77 | 11.69% | 578,996 |
| Mar 20, 2026 | 2.64 | 2.84 | 2.42 | 2.48 | 2.48 | -6.77% | 1,044,022 |
| Mar 19, 2026 | 2.75 | 2.90 | 2.66 | 2.66 | 2.66 | -3.97% | 448,628 |
| Mar 18, 2026 | 3.33 | 3.50 | 2.74 | 2.77 | 2.77 | -24.73% | 1,079,979 |
| Mar 17, 2026 | 3.60 | 3.82 | 3.47 | 3.68 | 3.68 | 3.37% | 439,243 |
| Mar 16, 2026 | 3.79 | 3.89 | 3.53 | 3.56 | 3.56 | -6.07% | 417,630 |
| Mar 13, 2026 | 3.91 | 4.12 | 3.70 | 3.79 | 3.79 | -3.07% | 440,501 |
| Mar 12, 2026 | 4.01 | 4.12 | 3.88 | 3.91 | 3.91 | -3.46% | 440,628 |
| Mar 11, 2026 | 3.96 | 4.19 | 3.88 | 4.05 | 4.05 | 2.02% | 490,549 |
| Mar 10, 2026 | 3.67 | 4.18 | 3.67 | 3.97 | 3.97 | 7.88% | 599,177 |
| Mar 9, 2026 | 3.14 | 3.72 | 3.12 | 3.68 | 3.68 | 16.46% | 386,322 |
| Mar 6, 2026 | 3.13 | 3.34 | 3.12 | 3.16 | 3.16 | -1.86% | 194,110 |
| Mar 5, 2026 | 3.31 | 3.35 | 3.08 | 3.22 | 3.22 | -3.30% | 322,507 |
| 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% | 243,999 |
| Mar 2, 2026 | 3.52 | 3.80 | 3.50 | 3.71 | 3.71 | 0.54% | 372,403 |
| Feb 27, 2026 | 3.52 | 3.74 | 3.41 | 3.69 | 3.69 | 4.83% | 433,817 |
| Feb 26, 2026 | 3.70 | 3.70 | 3.41 | 3.52 | 3.52 | -5.63% | 364,861 |
| Feb 25, 2026 | 3.73 | 3.80 | 3.57 | 3.73 | 3.73 | 1.08% | 700,893 |
| Feb 24, 2026 | 3.27 | 3.76 | 3.26 | 3.69 | 3.69 | 12.84% | 1,368,685 |
| Feb 23, 2026 | 2.96 | 3.37 | 2.88 | 3.27 | 3.27 | 9.36% | 1,001,637 |
| Feb 20, 2026 | 2.97 | 3.10 | 2.87 | 2.99 | 2.99 | 0.34% | 664,275 |
| Feb 19, 2026 | 3.09 | 3.11 | 2.83 | 2.98 | 2.98 | -4.49% | 361,688 |
| Feb 18, 2026 | 3.18 | 3.22 | 2.79 | 3.12 | 3.12 | -4.29% | 832,381 |
| Feb 17, 2026 | 2.34 | 3.28 | 2.32 | 3.26 | 3.26 | 41.74% | 2,376,832 |
| Feb 13, 2026 | 1.98 | 2.32 | 1.98 | 2.30 | 2.30 | 15.58% | 257,905 |
| Feb 12, 2026 | 2.11 | 2.11 | 1.96 | 1.99 | 1.99 | -4.78% | 156,005 |
| 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% | 174,243 |
| Feb 9, 2026 | 2.07 | 2.18 | 1.89 | 2.05 | 2.05 | -1.44% | 322,631 |
| Feb 6, 2026 | 2.19 | 2.31 | 2.07 | 2.08 | 2.08 | -7.14% | 586,928 |
| Feb 5, 2026 | 2.24 | 2.29 | 2.14 | 2.24 | 2.24 | -2.61% | 354,170 |
| Feb 4, 2026 | 2.28 | 2.30 | 2.05 | 2.30 | 2.30 | 0.88% | 324,898 |
| Feb 3, 2026 | 2.11 | 2.38 | 2.08 | 2.28 | 2.28 | 9.62% | 709,515 |