5 DAY PERFORMANCE
-32.13%
1 MONTH PERFORMANCE
-39.59%
3 MONTH PERFORMANCE
-34.00%
6 MONTH PERFORMANCE
-73.60%
YEAR-TO-DATE PERFORMANCE
-86.56%
1 YEAR PERFORMANCE
-84.63%
Cibus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.79 | $2.65 (-5.02%) | $3.09 | $2.57 | 512,299 | $62.50 M |
| 12/19/2024 | $3.45 | $2.80 (-18.84%) | $3.50 | $2.37 | 642,500 | $66.04 M |
| 12/18/2024 | $3.75 | $3.35 (-10.67%) | $3.88 | $3.28 | 144,832 | $79.02 M |
| 12/17/2024 | $3.85 | $3.75 (-2.6%) | $4.00 | $3.68 | 101,437 | $88.45 M |
| 12/16/2024 | $4.06 | $3.89 (-4.19%) | $4.24 | $3.83 | 115,227 | $91.75 M |
| 12/13/2024 | $3.87 | $4.08 (5.43%) | $4.18 | $3.86 | 101,400 | $96.23 M |
| 12/12/2024 | $4.08 | $3.92 (-3.92%) | $4.21 | $3.90 | 69,611 | $92.46 M |
| 12/11/2024 | $4.35 | $4.13 (-5.06%) | $4.38 | $4.09 | 105,100 | $97.41 M |
| 12/10/2024 | $4.43 | $4.37 (-1.35%) | $4.64 | $4.32 | 146,300 | $103.07 M |
| 12/09/2024 | $4.15 | $4.49 (8.19%) | $4.94 | $4.09 | 145,273 | $105.90 M |
| 12/06/2024 | $3.86 | $4.20 (8.81%) | $4.40 | $3.86 | 139,200 | $99.06 M |
| 12/05/2024 | $4.00 | $3.95 (-1.25%) | $4.10 | $3.87 | 105,813 | $93.17 M |
| 12/04/2024 | $4.39 | $4.05 (-7.74%) | $4.42 | $3.91 | 125,141 | $95.53 M |
| 12/03/2024 | $4.69 | $4.39 (-6.4%) | $4.79 | $4.35 | 150,739 | $103.55 M |
| 12/02/2024 | $4.94 | $4.72 (-4.45%) | $4.96 | $4.48 | 92,238 | $111.33 M |
| 11/29/2024 | $4.46 | $4.86 (8.97%) | $4.92 | $4.46 | 55,400 | $114.63 M |
| 11/27/2024 | $4.50 | $4.54 (0.89%) | $4.79 | $4.43 | 71,035 | $107.08 M |
| 11/26/2024 | $4.57 | $4.49 (-1.75%) | $4.82 | $4.45 | 112,234 | $105.90 M |
| 11/25/2024 | $4.19 | $4.65 (10.98%) | $4.84 | $4.19 | 121,307 | $109.68 M |
| 11/22/2024 | $4.32 | $4.14 (-4.17%) | $4.43 | $4.07 | 93,500 | $97.65 M |
| 11/21/2024 | $4.03 | $4.37 (8.44%) | $4.38 | $3.94 | 93,512 | $103.07 M |
| 11/20/2024 | $4.30 | $3.97 (-7.67%) | $4.40 | $3.94 | 143,646 | $93.64 M |
| 11/19/2024 | $4.12 | $4.34 (5.34%) | $4.35 | $4.05 | 100,929 | $102.37 M |
| 11/18/2024 | $4.53 | $4.21 (-7.06%) | $4.60 | $4.14 | 111,941 | $99.30 M |
| 11/15/2024 | $4.83 | $4.53 (-6.21%) | $4.88 | $4.49 | 64,300 | $106.85 M |
| 11/14/2024 | $4.96 | $4.78 (-3.63%) | $5.15 | $4.71 | 105,529 | $112.74 M |
| 11/13/2024 | $5.42 | $4.90 (-9.59%) | $5.58 | $4.80 | 135,437 | $115.58 M |
| 11/12/2024 | $5.70 | $5.31 (-6.84%) | $5.80 | $5.25 | 158,800 | $125.25 M |
| 11/11/2024 | $5.38 | $5.75 (6.88%) | $6.10 | $5.30 | 216,013 | $135.62 M |
| 11/08/2024 | $4.50 | $5.28 (17.33%) | $5.29 | $4.30 | 314,607 | $124.54 M |
| 11/07/2024 | $4.60 | $4.40 (-4.35%) | $5.17 | $4.31 | 283,906 | $103.78 M |
| 11/06/2024 | $4.60 | $4.61 (0.22%) | $4.84 | $4.50 | 175,900 | $108.73 M |
| 11/05/2024 | $4.22 | $4.47 (5.92%) | $4.54 | $4.08 | 126,700 | $105.43 M |
| 11/04/2024 | $4.43 | $4.16 (-6.09%) | $4.57 | $4.10 | 226,165 | $98.12 M |
| 11/01/2024 | $4.00 | $4.40 (10%) | $4.40 | $3.93 | 136,642 | $103.78 M |
| 10/31/2024 | $4.05 | $3.99 (-1.48%) | $4.11 | $3.88 | 88,000 | $94.11 M |
| 10/30/2024 | $4.15 | $4.07 (-1.93%) | $4.33 | $4.04 | 107,500 | $96.00 M |
| 10/29/2024 | $4.00 | $4.16 (4%) | $4.16 | $3.93 | 187,776 | $98.12 M |
| 10/28/2024 | $3.98 | $4.05 (1.76%) | $4.20 | $3.98 | 94,809 | $95.53 M |
| 10/25/2024 | $3.71 | $3.93 (5.93%) | $4.10 | $3.69 | 150,800 | $92.70 M |
| 10/24/2024 | $3.63 | $3.68 (1.38%) | $3.71 | $3.56 | 71,133 | $86.80 M |
| 10/23/2024 | $3.57 | $3.59 (0.56%) | $3.70 | $3.55 | 97,342 | $84.68 M |
| 10/22/2024 | $3.65 | $3.57 (-2.19%) | $3.72 | $3.52 | 110,300 | $84.20 M |
| 10/21/2024 | $3.65 | $3.68 (0.82%) | $3.85 | $3.61 | 109,105 | $86.80 M |
| 10/18/2024 | $3.47 | $3.59 (3.46%) | $3.60 | $3.43 | 57,029 | $84.68 M |
| 10/17/2024 | $3.72 | $3.46 (-6.99%) | $3.75 | $3.40 | 153,931 | $81.61 M |
| 10/16/2024 | $3.57 | $3.70 (3.64%) | $3.79 | $3.53 | 164,700 | $87.27 M |
| 10/15/2024 | $3.50 | $3.52 (0.57%) | $3.69 | $3.35 | 149,722 | $83.03 M |
| 10/14/2024 | $3.73 | $3.53 (-5.36%) | $3.94 | $3.47 | 165,600 | $83.26 M |
| 10/11/2024 | $3.18 | $3.70 (16.35%) | $3.79 | $3.18 | 343,000 | $87.27 M |
| 10/10/2024 | $2.92 | $3.17 (8.56%) | $3.31 | $2.86 | 131,400 | $74.77 M |
| 10/09/2024 | $2.98 | $2.94 (-1.34%) | $3.04 | $2.89 | 184,011 | $69.35 M |
| 10/08/2024 | $3.06 | $2.99 (-2.29%) | $3.16 | $2.97 | 208,900 | $70.52 M |
| 10/07/2024 | $3.05 | $3.09 (1.31%) | $3.23 | $3.00 | 154,500 | $72.88 M |
| 10/04/2024 | $3.06 | $3.05 (-0.33%) | $3.12 | $2.98 | 202,500 | $71.94 M |
| 10/03/2024 | $3.26 | $3.06 (-6.13%) | $3.26 | $3.05 | 233,983 | $72.18 M |
| 10/02/2024 | $3.50 | $3.26 (-6.86%) | $3.51 | $3.14 | 301,084 | $76.89 M |
| 10/01/2024 | $3.25 | $3.53 (8.62%) | $3.75 | $3.24 | 371,700 | $83.26 M |
| 09/30/2024 | $3.35 | $3.26 (-2.69%) | $3.42 | $3.09 | 252,900 | $76.89 M |
| 09/27/2024 | $3.46 | $3.35 (-3.18%) | $3.55 | $3.34 | 222,442 | $79.02 M |
| 09/26/2024 | $3.39 | $3.41 (0.59%) | $3.58 | $3.37 | 159,200 | $80.43 M |
| 09/25/2024 | $3.82 | $3.36 (-12.04%) | $3.91 | $3.33 | 214,930 | $79.25 M |
| 09/24/2024 | $3.79 | $3.83 (1.06%) | $3.90 | $3.56 | 267,200 | $90.34 M |
| 09/23/2024 | $4.04 | $3.56 (-11.88%) | $4.04 | $3.55 | 256,310 | $83.97 M |