Cibus, Inc. (CBUS)
NASDAQ: CBUS · Real-Time Price · USD
1.410
-0.130 (-8.44%)
At close: Jun 27, 2025, 4:00 PM
1.470
+0.060 (4.23%)
After-hours: Jun 27, 2025, 7:48 PM EDT
Cibus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.54 | 1.59 | 1.41 | 1.41 | 1.41 | -8.44% | 2,664,083 |
| Jun 26, 2025 | 1.58 | 1.67 | 1.49 | 1.54 | 1.54 | -3.75% | 823,619 |
| Jun 25, 2025 | 1.58 | 1.62 | 1.53 | 1.60 | 1.60 | 2.56% | 428,334 |
| Jun 24, 2025 | 1.53 | 1.65 | 1.48 | 1.56 | 1.56 | 3.31% | 795,483 |
| Jun 23, 2025 | 1.47 | 1.59 | 1.43 | 1.51 | 1.51 | 0.67% | 413,254 |
| Jun 20, 2025 | 1.50 | 1.57 | 1.40 | 1.50 | 1.50 | 2.04% | 813,699 |
| Jun 18, 2025 | 1.44 | 1.58 | 1.42 | 1.47 | 1.47 | 1.38% | 458,610 |
| Jun 17, 2025 | 1.56 | 1.57 | 1.40 | 1.45 | 1.45 | -8.23% | 405,052 |
| Jun 16, 2025 | 1.52 | 1.62 | 1.48 | 1.58 | 1.58 | 6.40% | 653,069 |
| Jun 13, 2025 | 1.60 | 1.61 | 1.46 | 1.49 | 1.49 | -7.19% | 708,884 |
| Jun 12, 2025 | 1.59 | 1.61 | 1.53 | 1.60 | 1.60 | 1.27% | 370,564 |
| Jun 11, 2025 | 1.70 | 1.71 | 1.55 | 1.58 | 1.58 | -3.66% | 726,341 |
| Jun 10, 2025 | 1.65 | 1.70 | 1.59 | 1.64 | 1.64 | -0.61% | 699,025 |
| Jun 9, 2025 | 1.66 | 1.70 | 1.56 | 1.65 | 1.65 | -0.60% | 872,089 |
| Jun 6, 2025 | 1.64 | 1.72 | 1.54 | 1.66 | 1.66 | 7.10% | 1,841,117 |
| Jun 5, 2025 | 1.72 | 1.75 | 1.51 | 1.55 | 1.55 | -34.32% | 4,550,961 |
| Jun 4, 2025 | 2.81 | 2.90 | 2.29 | 2.36 | 2.36 | -15.71% | 547,766 |
| Jun 3, 2025 | 2.83 | 2.95 | 2.65 | 2.80 | 2.80 | -1.41% | 199,872 |
| Jun 2, 2025 | 3.24 | 3.24 | 2.84 | 2.84 | 2.84 | -12.07% | 172,792 |
| May 30, 2025 | 3.27 | 3.38 | 3.12 | 3.23 | 3.23 | -3.00% | 279,850 |
| May 29, 2025 | 3.10 | 3.40 | 3.07 | 3.33 | 3.33 | 7.77% | 156,259 |
| May 28, 2025 | 2.85 | 3.11 | 2.74 | 3.09 | 3.09 | 8.42% | 224,916 |
| May 27, 2025 | 2.63 | 2.88 | 2.51 | 2.85 | 2.85 | 12.65% | 206,870 |
| May 23, 2025 | 2.72 | 2.72 | 2.51 | 2.53 | 2.53 | -8.66% | 117,155 |
| May 22, 2025 | 2.75 | 2.85 | 2.57 | 2.77 | 2.77 | 0.73% | 185,183 |
| May 21, 2025 | 2.80 | 2.90 | 2.62 | 2.75 | 2.75 | -2.65% | 186,401 |
| May 20, 2025 | 3.10 | 3.18 | 2.80 | 2.83 | 2.83 | -9.46% | 163,656 |
| May 19, 2025 | 2.78 | 3.19 | 2.73 | 3.12 | 3.12 | 10.64% | 208,214 |
| May 16, 2025 | 2.61 | 2.87 | 2.27 | 2.82 | 2.82 | 7.63% | 182,267 |
| May 15, 2025 | 2.17 | 2.64 | 2.17 | 2.62 | 2.62 | 21.30% | 180,494 |
| May 14, 2025 | 2.31 | 2.41 | 2.16 | 2.16 | 2.16 | -6.49% | 89,127 |
| May 13, 2025 | 2.41 | 2.45 | 2.26 | 2.31 | 2.31 | -4.94% | 86,311 |
| 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 |