-
5 DAY PERFORMANCE
+12.53% -
1 MONTH PERFORMANCE
+47.21% -
3 MONTH PERFORMANCE
-45.31% -
6 MONTH PERFORMANCE
-73.68% -
YEAR-TO-DATE PERFORMANCE
-77.14% -
1 YEAR PERFORMANCE
-60.44%
Cibus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $4.22 | $4.47 (5.92%) | $4.54 | $4.08 | 126,664 | $97.68 M |
| 11/04/2024 | $4.43 | $4.16 (-6.09%) | $4.57 | $4.10 | 226,165 | $90.90 M |
| 11/01/2024 | $4.00 | $4.40 (10%) | $4.40 | $3.93 | 136,642 | $96.15 M |
| 10/31/2024 | $4.05 | $3.99 (-1.48%) | $4.11 | $3.88 | 88,000 | $87.19 M |
| 10/30/2024 | $4.15 | $4.07 (-1.93%) | $4.33 | $4.04 | 107,500 | $88.94 M |
| 10/29/2024 | $4.00 | $4.16 (4%) | $4.16 | $3.93 | 187,776 | $90.90 M |
| 10/28/2024 | $3.98 | $4.05 (1.76%) | $4.20 | $3.98 | 94,809 | $88.50 M |
| 10/25/2024 | $3.71 | $3.93 (5.93%) | $4.10 | $3.69 | 150,800 | $85.88 M |
| 10/24/2024 | $3.63 | $3.68 (1.38%) | $3.71 | $3.56 | 71,133 | $80.42 M |
| 10/23/2024 | $3.57 | $3.59 (0.56%) | $3.70 | $3.55 | 97,342 | $78.45 M |
| 10/22/2024 | $3.65 | $3.57 (-2.19%) | $3.72 | $3.52 | 110,300 | $78.01 M |
| 10/21/2024 | $3.65 | $3.68 (0.82%) | $3.85 | $3.61 | 109,105 | $80.42 M |
| 10/18/2024 | $3.47 | $3.59 (3.46%) | $3.60 | $3.43 | 57,029 | $78.45 M |
| 10/17/2024 | $3.72 | $3.46 (-6.99%) | $3.75 | $3.40 | 153,931 | $75.61 M |
| 10/16/2024 | $3.57 | $3.70 (3.64%) | $3.79 | $3.53 | 164,700 | $80.85 M |
| 10/15/2024 | $3.50 | $3.52 (0.57%) | $3.69 | $3.35 | 149,722 | $76.92 M |
| 10/14/2024 | $3.73 | $3.53 (-5.36%) | $3.94 | $3.47 | 165,600 | $77.14 M |
| 10/11/2024 | $3.18 | $3.70 (16.35%) | $3.79 | $3.18 | 343,000 | $80.85 M |
| 10/10/2024 | $2.92 | $3.17 (8.56%) | $3.31 | $2.86 | 131,400 | $69.27 M |
| 10/09/2024 | $2.98 | $2.94 (-1.34%) | $3.04 | $2.89 | 184,011 | $64.24 M |
| 10/08/2024 | $3.06 | $2.99 (-2.29%) | $3.16 | $2.97 | 208,900 | $65.34 M |
| 10/07/2024 | $3.05 | $3.09 (1.31%) | $3.23 | $3.00 | 154,500 | $67.52 M |
| 10/04/2024 | $3.06 | $3.05 (-0.33%) | $3.12 | $2.98 | 202,500 | $66.65 M |
| 10/03/2024 | $3.26 | $3.06 (-6.13%) | $3.26 | $3.05 | 233,983 | $66.87 M |
| 10/02/2024 | $3.50 | $3.26 (-6.86%) | $3.51 | $3.14 | 301,084 | $71.24 M |
| 10/01/2024 | $3.25 | $3.53 (8.62%) | $3.75 | $3.24 | 371,700 | $77.14 M |
| 09/30/2024 | $3.35 | $3.26 (-2.69%) | $3.42 | $3.09 | 252,900 | $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 |