Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.640
+0.030 (1.86%)
At close: Dec 5, 2025, 4:00 PM EST
1.670
+0.030 (1.83%)
After-hours: Dec 5, 2025, 7:11 PM EST
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.40 | 1.50 | 1.37 | 1.47 | 1.47 | 5.00% | 97,662 |
| Oct 10, 2025 | 1.52 | 1.54 | 1.35 | 1.40 | 1.40 | -6.67% | 253,280 |
| Oct 9, 2025 | 1.48 | 1.53 | 1.44 | 1.50 | 1.50 | 2.04% | 340,494 |
| Oct 8, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 2.80% | 89,668 |
| Oct 7, 2025 | 1.49 | 1.51 | 1.42 | 1.43 | 1.43 | -4.03% | 133,753 |
| Oct 6, 2025 | 1.44 | 1.52 | 1.43 | 1.49 | 1.49 | 3.47% | 231,464 |
| Oct 3, 2025 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -3.36% | 248,345 |
| Oct 2, 2025 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 11.19% | 556,751 |
| Oct 1, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 156,903 |
| Sep 30, 2025 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 226,172 |
| Sep 29, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 76,349 |
| Sep 26, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | - | 121,094 |