5 DAY PERFORMANCE
+13.37%
1 MONTH PERFORMANCE
+12.07%
3 MONTH PERFORMANCE
+21.88%
6 MONTH PERFORMANCE
+31.76%
YEAR-TO-DATE PERFORMANCE
+12.07%
1 YEAR PERFORMANCE
-21.69%
Cibus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.89 | $1.95 (3.17%) | $2.02 | $1.86 | 479.59 K | $103.21 M |
| 01/29/2026 | $1.82 | $1.92 (5.49%) | $2.00 | $1.60 | 805.35 K | $101.62 M |
| 01/28/2026 | $1.80 | $1.76 (-2.22%) | $1.85 | $1.67 | 280.65 K | $93.15 M |
| 01/27/2026 | $1.72 | $1.80 (4.65%) | $1.90 | $1.71 | 385.82 K | $95.27 M |
| 01/26/2026 | $1.64 | $1.72 (4.88%) | $1.75 | $1.56 | 241.01 K | $91.03 M |
| 01/23/2026 | $1.61 | $1.63 (1.24%) | $1.71 | $1.52 | 528.03 K | $86.27 M |
| 01/22/2026 | $1.51 | $1.59 (5.3%) | $1.61 | $1.50 | 310.74 K | $84.15 M |
| 01/21/2026 | $1.71 | $1.51 (-11.7%) | $1.73 | $1.46 | 423.10 K | $79.92 M |
| 01/20/2026 | $1.84 | $1.71 (-7.07%) | $1.91 | $1.57 | 492.38 K | $90.50 M |
| 01/16/2026 | $1.84 | $1.90 (3.26%) | $2.04 | $1.84 | 280.10 K | $100.56 M |
| 01/15/2026 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.80 | 124.52 K | $98.44 M |
| 01/14/2026 | $2.01 | $1.95 (-2.99%) | $2.05 | $1.90 | 194.95 K | $103.21 M |
| 01/13/2026 | $1.92 | $2.03 (5.73%) | $2.04 | $1.78 | 203.22 K | $107.44 M |
| 01/12/2026 | $1.90 | $1.90 (0%) | $2.00 | $1.86 | 231.03 K | $100.56 M |
| 01/09/2026 | $2.07 | $1.88 (-9.18%) | $2.10 | $1.86 | 398.32 K | $99.50 M |
| 01/08/2026 | $2.45 | $2.05 (-16.33%) | $2.45 | $2.05 | 541.00 K | $108.50 M |
| 01/07/2026 | $2.29 | $2.48 (8.3%) | $2.58 | $2.28 | 593.95 K | $131.26 M |
| 01/06/2026 | $2.02 | $2.34 (15.84%) | $2.42 | $1.97 | 558.20 K | $123.85 M |
| 01/05/2026 | $1.91 | $2.02 (5.76%) | $2.06 | $1.84 | 444.50 K | $106.91 M |
| 01/02/2026 | $1.75 | $1.88 (7.43%) | $1.93 | $1.69 | 254.10 K | $99.50 M |
| 12/31/2025 | $1.69 | $1.74 (2.96%) | $1.76 | $1.65 | 280.40 K | $92.09 M |
| 12/30/2025 | $1.63 | $1.69 (3.68%) | $1.80 | $1.60 | 328.30 K | $89.44 M |
| 12/29/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.59 | 153.50 K | $86.27 M |
| 12/26/2025 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.66 | 82.30 K | $89.97 M |
| 12/24/2025 | $1.66 | $1.75 (5.42%) | $1.77 | $1.63 | 51.43 K | $92.62 M |
| 12/23/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.60 | 160.53 K | $88.92 M |
| 12/22/2025 | $1.70 | $1.76 (3.53%) | $1.82 | $1.63 | 217.94 K | $93.15 M |
| 12/19/2025 | $1.54 | $1.71 (11.04%) | $1.72 | $1.52 | 202.53 K | $90.50 M |
| 12/18/2025 | $1.56 | $1.54 (-1.28%) | $1.62 | $1.52 | 158.34 K | $81.51 M |
| 12/17/2025 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.51 | 74.10 K | $81.51 M |
| 12/16/2025 | $1.53 | $1.56 (1.96%) | $1.59 | $1.49 | 96.30 K | $82.56 M |
| 12/15/2025 | $1.62 | $1.52 (-6.17%) | $1.65 | $1.49 | 257.00 K | $80.45 M |
| 12/12/2025 | $1.73 | $1.61 (-6.94%) | $1.77 | $1.61 | 151.20 K | $85.21 M |
| 12/11/2025 | $1.68 | $1.74 (3.57%) | $1.77 | $1.62 | 212.18 K | $92.09 M |
| 12/10/2025 | $1.65 | $1.66 (0.61%) | $1.72 | $1.62 | 134.75 K | $87.86 M |
| 12/09/2025 | $1.60 | $1.69 (5.62%) | $1.75 | $1.55 | 273.00 K | $89.44 M |
| 12/08/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.50 | 87.01 K | $84.15 M |
| 12/05/2025 | $1.60 | $1.64 (2.5%) | $1.67 | $1.56 | 226.26 K | $86.80 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
