Cibus, Inc. (CBUS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.61

$0.16 (11.03%)

Last update: 04:00 PM EST

Day's range

$1.46

$1.62

5 DAY PERFORMANCE

+18.38%

1 MONTH PERFORMANCE

+21.97%

3 MONTH PERFORMANCE

+25.78%

6 MONTH PERFORMANCE

+3.87%

YEAR-TO-DATE PERFORMANCE

-42.09%

1 YEAR PERFORMANCE

-59.24%

Cibus, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.47	$1.61 (9.52%)	$1.62	$1.46	377.72 K	$85.21 M
12/03/2025	$1.31	$1.45 (10.69%)	$1.50	$1.31	176.10 K	$76.74 M
12/02/2025	$1.48	$1.34 (-9.46%)	$1.50	$1.32	141.20 K	$70.92 M
12/01/2025	$1.38	$1.47 (6.52%)	$1.49	$1.37	229.20 K	$77.80 M
11/28/2025	$1.33	$1.36 (2.26%)	$1.44	$1.32	143.42 K	$71.98 M
11/26/2025	$1.31	$1.32 (0.76%)	$1.34	$1.28	155.66 K	$69.86 M
11/25/2025	$1.25	$1.33 (6.4%)	$1.33	$1.25	73.00 K	$70.39 M
11/24/2025	$1.26	$1.27 (0.79%)	$1.36	$1.26	197.30 K	$67.22 M
11/21/2025	$1.24	$1.26 (1.61%)	$1.29	$1.24	79.21 K	$66.69 M
11/20/2025	$1.26	$1.26 (0%)	$1.39	$1.25	199.70 K	$66.69 M
11/19/2025	$1.27	$1.27 (0%)	$1.31	$1.22	181.00 K	$67.22 M
11/18/2025	$1.15	$1.30 (13.04%)	$1.32	$1.15	117.66 K	$68.80 M
11/17/2025	$1.20	$1.16 (-3.33%)	$1.23	$1.16	92.02 K	$61.39 M
11/14/2025	$1.10	$1.22 (10.91%)	$1.25	$1.09	135.82 K	$64.57 M
11/13/2025	$1.32	$1.25 (-5.3%)	$1.33	$1.23	199.60 K	$66.16 M
11/12/2025	$1.32	$1.35 (2.27%)	$1.37	$1.32	85.44 K	$71.45 M
11/11/2025	$1.33	$1.32 (-0.75%)	$1.36	$1.31	77.75 K	$69.86 M
11/10/2025	$1.31	$1.33 (1.53%)	$1.37	$1.29	87.10 K	$70.39 M
11/07/2025	$1.25	$1.31 (4.8%)	$1.33	$1.20	165.61 K	$54.52 M
11/06/2025	$1.31	$1.25 (-4.58%)	$1.37	$1.25	134.94 K	$52.02 M
11/05/2025	$1.38	$1.32 (-4.35%)	$1.39	$1.31	233.54 K	$54.94 M
11/04/2025	$1.43	$1.37 (-4.2%)	$1.46	$1.33	153.54 K	$57.02 M
11/03/2025	$1.60	$1.45 (-9.38%)	$1.60	$1.43	327.82 K	$60.35 M
10/31/2025	$1.54	$1.60 (3.9%)	$1.63	$1.53	231.16 K	$66.59 M
10/30/2025	$1.54	$1.54 (0%)	$1.58	$1.52	150.81 K	$64.09 M
10/29/2025	$1.59	$1.59 (0%)	$1.68	$1.56	303.72 K	$66.17 M
10/28/2025	$1.63	$1.59 (-2.45%)	$1.69	$1.54	249.62 K	$66.17 M
10/27/2025	$1.57	$1.65 (5.1%)	$1.66	$1.56	251.03 K	$68.67 M
10/24/2025	$1.62	$1.55 (-4.32%)	$1.62	$1.53	104.30 K	$64.51 M
10/23/2025	$1.46	$1.58 (8.22%)	$1.61	$1.44	273.52 K	$65.76 M
10/22/2025	$1.53	$1.44 (-5.88%)	$1.55	$1.43	271.77 K	$59.93 M
10/21/2025	$1.63	$1.55 (-4.91%)	$1.64	$1.49	576.93 K	$64.51 M
10/20/2025	$1.52	$1.66 (9.21%)	$1.71	$1.52	510.82 K	$69.09 M
10/17/2025	$1.62	$1.55 (-4.32%)	$1.68	$1.52	559.40 K	$64.51 M
10/16/2025	$1.70	$1.71 (0.59%)	$1.73	$1.60	1.36 M	$71.17 M
10/15/2025	$1.77	$1.64 (-7.34%)	$1.99	$1.55	9.31 M	$68.25 M
10/14/2025	$1.46	$1.47 (0.68%)	$1.47	$1.43	1.42 M	$61.18 M
10/13/2025	$1.40	$1.47 (5%)	$1.50	$1.37	97.70 K	$61.18 M
10/10/2025	$1.52	$1.40 (-7.89%)	$1.54	$1.35	253.30 K	$58.27 M
10/09/2025	$1.48	$1.50 (1.35%)	$1.53	$1.44	340.49 K	$62.43 M
10/08/2025	$1.45	$1.47 (1.38%)	$1.49	$1.40	89.70 K	$61.18 M
10/07/2025	$1.49	$1.43 (-4.03%)	$1.51	$1.42	133.75 K	$59.52 M
10/06/2025	$1.44	$1.49 (3.47%)	$1.52	$1.43	231.50 K	$62.01 M
10/03/2025	$1.51	$1.44 (-4.64%)	$1.54	$1.42	248.35 K	$59.93 M
10/02/2025	$1.38	$1.49 (7.97%)	$1.49	$1.38	556.75 K	$62.01 M
10/01/2025	$1.30	$1.34 (3.08%)	$1.35	$1.28	156.90 K	$55.77 M
09/30/2025	$1.30	$1.29 (-0.77%)	$1.34	$1.26	226.20 K	$53.69 M
09/29/2025	$1.33	$1.31 (-1.5%)	$1.34	$1.31	76.35 K	$54.52 M
09/26/2025	$1.29	$1.30 (0.78%)	$1.34	$1.29	121.10 K	$54.10 M
09/25/2025	$1.33	$1.30 (-2.26%)	$1.34	$1.29	131.53 K	$54.10 M
09/24/2025	$1.34	$1.33 (-0.75%)	$1.37	$1.31	140.40 K	$55.35 M
09/23/2025	$1.35	$1.34 (-0.74%)	$1.38	$1.34	99.57 K	$55.77 M
09/22/2025	$1.43	$1.36 (-4.9%)	$1.43	$1.36	141.12 K	$56.60 M
09/19/2025	$1.41	$1.42 (0.71%)	$1.46	$1.41	272.00 K	$59.10 M
09/18/2025	$1.33	$1.35 (1.5%)	$1.38	$1.31	193.70 K	$56.19 M
09/17/2025	$1.38	$1.33 (-3.62%)	$1.40	$1.33	134.70 K	$55.35 M
09/16/2025	$1.40	$1.38 (-1.43%)	$1.41	$1.37	67.20 K	$57.43 M
09/15/2025	$1.36	$1.37 (0.74%)	$1.39	$1.32	125.90 K	$57.02 M
09/12/2025	$1.38	$1.36 (-1.45%)	$1.40	$1.34	226.61 K	$56.60 M
09/11/2025	$1.40	$1.40 (0%)	$1.43	$1.36	223.31 K	$58.27 M
09/10/2025	$1.41	$1.39 (-1.42%)	$1.53	$1.39	463.72 K	$57.85 M
09/09/2025	$1.30	$1.41 (8.46%)	$1.45	$1.28	466.64 K	$58.68 M
09/08/2025	$1.27	$1.30 (2.36%)	$1.31	$1.25	149.83 K	$54.10 M
09/05/2025	$1.26	$1.28 (1.59%)	$1.28	$1.24	81.30 K	$53.27 M