Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.415
-0.075 (-5.03%)
At close: Apr 28, 2026, 4:00 PM EDT
1.420
+0.005 (0.35%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 1.95 | 2.10 | 1.85 | 2.08 | 2.08 | 6.67% | 295,763 |
| Jan 30, 2026 | 1.89 | 2.02 | 1.85 | 1.95 | 1.95 | 1.56% | 488,833 |
| Jan 29, 2026 | 1.82 | 2.00 | 1.60 | 1.92 | 1.92 | 9.09% | 805,348 |
| Jan 28, 2026 | 1.80 | 1.85 | 1.67 | 1.76 | 1.76 | -2.22% | 280,647 |
| Jan 27, 2026 | 1.72 | 1.90 | 1.71 | 1.80 | 1.80 | 4.65% | 385,815 |
| Jan 26, 2026 | 1.64 | 1.75 | 1.56 | 1.72 | 1.72 | 5.52% | 241,006 |
| 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% | 310,744 |
| Jan 21, 2026 | 1.71 | 1.73 | 1.46 | 1.51 | 1.51 | -11.44% | 423,061 |
| Jan 20, 2026 | 1.84 | 1.91 | 1.57 | 1.71 | 1.71 | -10.26% | 492,377 |
| Jan 16, 2026 | 1.84 | 2.04 | 1.84 | 1.90 | 1.90 | 2.15% | 280,074 |
| 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% | 194,952 |
| Jan 13, 2026 | 1.92 | 2.04 | 1.78 | 2.03 | 2.03 | 6.84% | 203,218 |
| Jan 12, 2026 | 1.90 | 2.00 | 1.86 | 1.90 | 1.90 | 1.06% | 231,031 |
| Jan 9, 2026 | 2.07 | 2.10 | 1.86 | 1.88 | 1.88 | -8.29% | 398,316 |
| Jan 8, 2026 | 2.45 | 2.45 | 2.05 | 2.05 | 2.05 | -17.34% | 540,997 |
| Jan 7, 2026 | 2.29 | 2.58 | 2.28 | 2.48 | 2.48 | 5.98% | 593,947 |
| Jan 6, 2026 | 2.02 | 2.42 | 1.98 | 2.34 | 2.34 | 15.84% | 558,161 |
| Jan 5, 2026 | 1.91 | 2.06 | 1.84 | 2.02 | 2.02 | 7.45% | 444,489 |
| 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% | 280,355 |
| Dec 30, 2025 | 1.63 | 1.80 | 1.60 | 1.69 | 1.69 | 3.68% | 328,297 |
| 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% | 51,433 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | -4.55% | 160,528 |
| Dec 22, 2025 | 1.70 | 1.82 | 1.63 | 1.76 | 1.76 | 2.92% | 217,937 |
| 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 | - | 158,341 |
| Dec 17, 2025 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 74,075 |
| 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% | 151,202 |
| Dec 11, 2025 | 1.68 | 1.77 | 1.62 | 1.74 | 1.74 | 4.82% | 212,180 |
| Dec 10, 2025 | 1.65 | 1.72 | 1.62 | 1.66 | 1.66 | -1.78% | 134,749 |
| Dec 9, 2025 | 1.60 | 1.75 | 1.55 | 1.69 | 1.69 | 6.29% | 272,961 |
| 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% | 226,255 |
| Dec 4, 2025 | 1.47 | 1.62 | 1.46 | 1.61 | 1.61 | 11.03% | 377,723 |
| Dec 3, 2025 | 1.31 | 1.50 | 1.31 | 1.45 | 1.45 | 8.21% | 176,093 |