-
5 DAY PERFORMANCE
-4.40% -
1 MONTH PERFORMANCE
-51.85% -
3 MONTH PERFORMANCE
-64.83% -
6 MONTH PERFORMANCE
-84.00% -
YEAR-TO-DATE PERFORMANCE
-83.40% -
1 YEAR PERFORMANCE
-82.11%
Cibus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.35 | $3.26 (-2.69%) | $3.42 | $3.09 | 252,129 | $71.24 M |
| 09/27/2024 | $3.46 | $3.35 (-3.18%) | $3.55 | $3.34 | 222,442 | $73.20 M |
| 09/26/2024 | $3.39 | $3.41 (0.59%) | $3.58 | $3.37 | 159,200 | $74.52 M |
| 09/25/2024 | $3.82 | $3.36 (-12.04%) | $3.91 | $3.33 | 214,930 | $73.42 M |
| 09/24/2024 | $3.79 | $3.83 (1.06%) | $3.90 | $3.56 | 267,200 | $83.69 M |
| 09/23/2024 | $4.04 | $3.56 (-11.88%) | $4.04 | $3.55 | 256,310 | $77.79 M |
| 09/20/2024 | $3.80 | $4.00 (5.26%) | $4.14 | $3.58 | 480,319 | $87.41 M |
| 09/19/2024 | $3.62 | $3.88 (7.18%) | $4.02 | $3.60 | 548,934 | $84.79 M |
| 09/18/2024 | $4.00 | $3.60 (-10%) | $4.01 | $3.58 | 2.31 M | $78.67 M |
| 09/17/2024 | $5.26 | $5.06 (-3.8%) | $5.26 | $4.79 | 190,800 | $110.57 M |
| 09/16/2024 | $5.45 | $5.15 (-5.5%) | $5.58 | $5.01 | 132,500 | $112.54 M |
| 09/13/2024 | $4.83 | $5.48 (13.46%) | $5.50 | $4.83 | 103,600 | $119.75 M |
| 09/12/2024 | $5.25 | $4.90 (-6.67%) | $5.50 | $4.77 | 170,400 | $107.07 M |
| 09/11/2024 | $4.99 | $5.25 (5.21%) | $5.40 | $4.87 | 109,308 | $114.72 M |
| 09/10/2024 | $4.62 | $5.03 (8.87%) | $5.16 | $4.48 | 276,933 | $109.92 M |
| 09/09/2024 | $4.45 | $4.60 (3.37%) | $4.91 | $4.43 | 153,700 | $100.52 M |
| 09/06/2024 | $4.65 | $4.45 (-4.3%) | $4.78 | $4.26 | 203,431 | $97.24 M |
| 09/05/2024 | $5.95 | $4.58 (-23.03%) | $5.95 | $4.52 | 339,190 | $100.08 M |
| 09/04/2024 | $6.14 | $5.89 (-4.07%) | $6.23 | $5.75 | 99,310 | $128.71 M |
| 09/03/2024 | $6.75 | $6.13 (-9.19%) | $6.77 | $6.01 | 97,130 | $133.95 M |
| 08/30/2024 | $7.19 | $6.77 (-5.84%) | $7.19 | $6.63 | 88,108 | $147.94 M |
| 08/29/2024 | $7.05 | $7.10 (0.71%) | $7.49 | $6.91 | 81,100 | $155.15 M |
| 08/28/2024 | $7.16 | $6.96 (-2.79%) | $7.16 | $6.51 | 277,600 | $152.09 M |
| 08/27/2024 | $7.26 | $7.24 (-0.28%) | $7.38 | $6.78 | 151,112 | $158.21 M |
| 08/26/2024 | $7.71 | $7.25 (-5.97%) | $7.98 | $7.20 | 131,918 | $158.43 M |
| 08/23/2024 | $7.20 | $7.56 (5%) | $7.77 | $7.20 | 123,200 | $165.20 M |
| 08/22/2024 | $7.35 | $7.16 (-2.59%) | $7.87 | $7.16 | 90,977 | $156.46 M |
| 08/21/2024 | $7.03 | $7.29 (3.7%) | $7.50 | $6.85 | 104,400 | $159.30 M |
| 08/20/2024 | $7.64 | $7.18 (-6.02%) | $7.66 | $7.01 | 93,900 | $156.90 M |
| 08/19/2024 | $7.70 | $7.65 (-0.65%) | $8.15 | $7.47 | 72,918 | $167.17 M |
| 08/16/2024 | $8.35 | $7.67 (-8.14%) | $8.40 | $7.56 | 58,442 | $167.60 M |
| 08/15/2024 | $8.33 | $8.40 (0.84%) | $8.65 | $8.09 | 59,910 | $183.56 M |
| 08/14/2024 | $8.04 | $8.05 (0.12%) | $8.24 | $7.70 | 87,848 | $175.91 M |
| 08/13/2024 | $7.35 | $7.94 (8.03%) | $8.01 | $7.24 | 148,500 | $173.50 M |
| 08/12/2024 | $7.00 | $7.30 (4.29%) | $7.58 | $6.56 | 275,862 | $159.52 M |
| 08/09/2024 | $7.24 | $7.02 (-3.04%) | $7.37 | $6.56 | 207,628 | $153.40 M |
| 08/08/2024 | $7.78 | $7.46 (-4.11%) | $8.00 | $7.25 | 97,800 | $163.02 M |
| 08/07/2024 | $8.30 | $7.73 (-6.87%) | $8.56 | $7.64 | 131,100 | $168.92 M |
| 08/06/2024 | $8.29 | $8.13 (-1.93%) | $8.39 | $7.92 | 148,500 | $177.66 M |
| 08/05/2024 | $8.26 | $8.21 (-0.61%) | $8.28 | $7.82 | 114,650 | $179.40 M |
| 08/02/2024 | $8.81 | $8.65 (-1.82%) | $8.96 | $8.36 | 105,100 | $189.02 M |
| 08/01/2024 | $9.89 | $9.16 (-7.38%) | $10.01 | $9.09 | 72,200 | $200.16 M |
| 07/31/2024 | $10.14 | $9.89 (-2.47%) | $10.20 | $9.67 | 69,327 | $216.12 M |
| 07/30/2024 | $10.32 | $10.07 (-2.42%) | $10.54 | $9.62 | 81,700 | $220.05 M |
| 07/29/2024 | $10.16 | $10.25 (0.89%) | $10.76 | $9.87 | 102,900 | $223.98 M |
| 07/26/2024 | $10.14 | $9.85 (-2.86%) | $10.37 | $9.56 | 61,312 | $215.24 M |
| 07/25/2024 | $9.69 | $9.97 (2.89%) | $10.22 | $9.58 | 89,400 | $217.86 M |
| 07/24/2024 | $9.41 | $9.64 (2.44%) | $9.73 | $9.27 | 75,604 | $210.65 M |
| 07/23/2024 | $9.48 | $9.48 (0%) | $9.74 | $9.34 | 96,040 | $207.16 M |
| 07/22/2024 | $9.47 | $9.54 (0.74%) | $9.78 | $9.06 | 65,565 | $208.47 M |
| 07/19/2024 | $9.59 | $9.40 (-1.98%) | $9.89 | $9.19 | 110,071 | $205.41 M |
| 07/18/2024 | $10.19 | $9.59 (-5.89%) | $10.27 | $9.48 | 85,749 | $209.56 M |
| 07/17/2024 | $10.31 | $10.23 (-0.78%) | $10.67 | $9.63 | 128,783 | $223.55 M |
| 07/16/2024 | $10.41 | $10.38 (-0.29%) | $10.77 | $10.22 | 122,993 | $226.82 M |
| 07/15/2024 | $10.09 | $10.37 (2.78%) | $10.41 | $9.84 | 127,204 | $226.61 M |
| 07/12/2024 | $9.86 | $9.94 (0.81%) | $10.14 | $9.53 | 184,478 | $217.21 M |
| 07/11/2024 | $8.32 | $9.67 (16.23%) | $9.88 | $8.32 | 239,563 | $211.31 M |
| 07/10/2024 | $7.60 | $8.23 (8.29%) | $8.23 | $7.59 | 177,562 | $179.84 M |
| 07/09/2024 | $8.27 | $7.51 (-9.19%) | $8.44 | $7.41 | 227,042 | $164.11 M |
| 07/08/2024 | $8.21 | $8.29 (0.97%) | $8.88 | $8.19 | 220,598 | $181.15 M |
| 07/05/2024 | $8.35 | $8.08 (-3.23%) | $8.51 | $7.68 | 231,086 | $176.56 M |
| 07/03/2024 | $8.71 | $8.40 (-3.56%) | $8.71 | $8.16 | 106,851 | $183.56 M |
| 07/02/2024 | $9.26 | $8.68 (-6.26%) | $9.30 | $8.61 | 168,239 | $189.68 M |
| 07/01/2024 | $9.74 | $9.27 (-4.83%) | $9.94 | $8.83 | 246,424 | $202.57 M |