Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
2.430
+0.285 (13.29%)
At close: May 12, 2025, 4:00 PM
2.390
-0.040 (-1.65%)
After-hours: May 12, 2025, 5:41 PM EDT
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.15 | 2.49 | 2.15 | 2.43 | 2.43 | 13.29% | 168,520 |
| May 9, 2025 | 2.27 | 2.27 | 2.03 | 2.15 | 2.15 | -8.72% | 117,174 |
| May 8, 2025 | 2.54 | 2.54 | 2.23 | 2.35 | 2.35 | -6.00% | 110,300 |
| May 7, 2025 | 2.11 | 2.58 | 1.97 | 2.50 | 2.50 | 20.77% | 221,184 |
| May 6, 2025 | 2.07 | 2.18 | 1.96 | 2.07 | 2.07 | -1.43% | 87,715 |
| May 5, 2025 | 2.24 | 2.35 | 2.06 | 2.10 | 2.10 | -6.67% | 68,436 |
| May 2, 2025 | 2.19 | 2.38 | 2.19 | 2.25 | 2.25 | 5.14% | 75,165 |
| May 1, 2025 | 2.21 | 2.25 | 2.08 | 2.14 | 2.14 | -0.47% | 60,397 |
| Apr 30, 2025 | 2.06 | 2.20 | 1.92 | 2.15 | 2.15 | 9.69% | 130,604 |
| Apr 29, 2025 | 1.98 | 2.02 | 1.91 | 1.96 | 1.96 | -2.00% | 56,729 |
| Apr 28, 2025 | 1.97 | 2.05 | 1.90 | 2.00 | 2.00 | 3.63% | 99,763 |
| Apr 25, 2025 | 1.94 | 2.01 | 1.91 | 1.93 | 1.93 | -3.02% | 81,004 |
| Apr 24, 2025 | 1.89 | 2.02 | 1.84 | 1.99 | 1.99 | 6.42% | 163,505 |
| Apr 23, 2025 | 2.05 | 2.20 | 1.87 | 1.87 | 1.87 | -5.08% | 253,553 |
| Apr 22, 2025 | 1.83 | 2.08 | 1.82 | 1.97 | 1.97 | 9.44% | 164,593 |
| Apr 21, 2025 | 1.72 | 1.86 | 1.70 | 1.80 | 1.80 | 7.78% | 290,612 |
| Apr 17, 2025 | 1.60 | 1.69 | 1.59 | 1.67 | 1.67 | 3.73% | 172,223 |
| Apr 16, 2025 | 1.67 | 1.73 | 1.55 | 1.61 | 1.61 | -4.17% | 135,402 |
| Apr 15, 2025 | 1.65 | 1.73 | 1.60 | 1.68 | 1.68 | 1.51% | 102,257 |
| Apr 14, 2025 | 1.84 | 1.84 | 1.61 | 1.66 | 1.66 | -8.56% | 62,418 |
| Apr 11, 2025 | 1.71 | 1.81 | 1.62 | 1.81 | 1.81 | 7.10% | 177,563 |
| Apr 10, 2025 | 1.79 | 1.82 | 1.57 | 1.69 | 1.69 | -5.59% | 94,821 |
| Apr 9, 2025 | 1.54 | 1.80 | 1.41 | 1.79 | 1.79 | 14.01% | 308,288 |
| Apr 8, 2025 | 1.60 | 1.70 | 1.44 | 1.57 | 1.57 | -1.26% | 225,256 |
| Apr 7, 2025 | 1.50 | 1.63 | 1.40 | 1.59 | 1.59 | 4.61% | 131,802 |
| Apr 4, 2025 | 1.60 | 1.65 | 1.50 | 1.52 | 1.52 | -6.17% | 167,674 |
| Apr 3, 2025 | 1.81 | 1.86 | 1.62 | 1.62 | 1.62 | -15.18% | 101,945 |
| Apr 2, 2025 | 1.80 | 1.95 | 1.76 | 1.91 | 1.91 | 4.37% | 103,493 |
| Apr 1, 2025 | 1.89 | 1.91 | 1.75 | 1.83 | 1.83 | -2.14% | 134,904 |
| Mar 31, 2025 | 1.91 | 1.95 | 1.83 | 1.87 | 1.87 | -5.56% | 104,522 |
| Mar 28, 2025 | 2.04 | 2.08 | 1.90 | 1.98 | 1.98 | -2.94% | 65,247 |
| Mar 27, 2025 | 2.00 | 2.12 | 1.96 | 2.04 | 2.04 | 3.03% | 90,127 |
| Mar 26, 2025 | 2.07 | 2.15 | 1.91 | 1.98 | 1.98 | -5.26% | 134,850 |
| Mar 25, 2025 | 2.20 | 2.20 | 2.02 | 2.09 | 2.09 | -5.00% | 160,197 |
| Mar 24, 2025 | 2.12 | 2.25 | 2.06 | 2.20 | 2.20 | 7.32% | 132,868 |
| Mar 21, 2025 | 2.15 | 2.15 | 1.90 | 2.05 | 2.05 | -6.39% | 348,734 |
| Mar 20, 2025 | 2.37 | 2.45 | 2.17 | 2.19 | 2.19 | -7.59% | 146,539 |
| Mar 19, 2025 | 2.33 | 2.46 | 2.20 | 2.37 | 2.37 | 3.04% | 165,267 |
| Mar 18, 2025 | 2.38 | 2.39 | 2.17 | 2.30 | 2.30 | -3.36% | 143,573 |
| Mar 17, 2025 | 2.18 | 2.63 | 2.18 | 2.38 | 2.38 | 8.18% | 289,858 |
| Mar 14, 2025 | 2.31 | 2.37 | 2.04 | 2.20 | 2.20 | -2.65% | 203,262 |
| Mar 13, 2025 | 2.15 | 2.73 | 2.14 | 2.26 | 2.26 | 4.63% | 515,247 |
| Mar 12, 2025 | 2.14 | 2.29 | 2.11 | 2.16 | 2.16 | 2.86% | 127,840 |
| Mar 11, 2025 | 2.06 | 2.10 | 1.91 | 2.10 | 2.10 | 3.70% | 131,960 |
| Mar 10, 2025 | 2.17 | 2.23 | 1.96 | 2.03 | 2.03 | -8.37% | 95,645 |
| Mar 7, 2025 | 2.20 | 2.26 | 2.01 | 2.21 | 2.21 | 2.79% | 165,417 |
| Mar 6, 2025 | 2.23 | 2.23 | 2.06 | 2.15 | 2.15 | -3.59% | 74,865 |
| Mar 5, 2025 | 1.95 | 2.43 | 1.95 | 2.23 | 2.23 | 13.78% | 320,750 |
| Mar 4, 2025 | 1.84 | 1.99 | 1.83 | 1.96 | 1.96 | 4.26% | 92,057 |
| Mar 3, 2025 | 2.11 | 2.31 | 1.84 | 1.88 | 1.88 | -8.29% | 298,188 |