5 DAY PERFORMANCE
+13.84%
1 MONTH PERFORMANCE
-16.20%
3 MONTH PERFORMANCE
-24.58%
6 MONTH PERFORMANCE
-51.08%
YEAR-TO-DATE PERFORMANCE
-34.89%
1 YEAR PERFORMANCE
-89.76%
Cibus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.71 | $1.81 (5.85%) | $1.81 | $1.62 | 177,563 | $48.05 B |
| 04/10/2025 | $1.79 | $1.69 (-5.59%) | $1.82 | $1.57 | 94,821 | $44.86 B |
| 04/09/2025 | $1.54 | $1.79 (16.23%) | $1.80 | $1.41 | 308,288 | $47.52 B |
| 04/08/2025 | $1.60 | $1.57 (-1.88%) | $1.70 | $1.44 | 225,300 | $41.68 B |
| 04/07/2025 | $1.50 | $1.59 (6%) | $1.63 | $1.40 | 131,802 | $42.21 B |
| 04/04/2025 | $1.60 | $1.52 (-5%) | $1.65 | $1.50 | 167,700 | $40.35 B |
| 04/03/2025 | $1.81 | $1.62 (-10.5%) | $1.86 | $1.62 | 101,945 | $43.01 B |
| 04/02/2025 | $1.80 | $1.91 (6.11%) | $1.95 | $1.76 | 103,500 | $50.70 B |
| 04/01/2025 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.75 | 134,904 | $48.58 B |
| 03/31/2025 | $1.91 | $1.87 (-2.09%) | $1.95 | $1.83 | 104,522 | $49.64 B |
| 03/28/2025 | $2.04 | $1.98 (-2.94%) | $2.08 | $1.90 | 65,247 | $52.56 B |
| 03/27/2025 | $2.00 | $2.04 (2%) | $2.12 | $1.96 | 90,127 | $54.16 B |
| 03/26/2025 | $2.07 | $1.98 (-4.35%) | $2.15 | $1.91 | 134,900 | $52.56 B |
| 03/25/2025 | $2.20 | $2.09 (-5%) | $2.20 | $2.02 | 160,200 | $55.48 B |
| 03/24/2025 | $2.12 | $2.20 (3.77%) | $2.25 | $2.06 | 132,900 | $58.40 B |
| 03/21/2025 | $2.15 | $2.05 (-4.65%) | $2.15 | $1.90 | 348,734 | $54.42 B |
| 03/20/2025 | $2.37 | $2.19 (-7.59%) | $2.45 | $2.17 | 146,539 | $58.14 B |
| 03/19/2025 | $2.33 | $2.37 (1.72%) | $2.46 | $2.20 | 165,300 | $62.92 B |
| 03/18/2025 | $2.38 | $2.30 (-3.36%) | $2.39 | $2.17 | 143,600 | $61.06 B |
| 03/17/2025 | $2.18 | $2.38 (9.17%) | $2.63 | $2.18 | 289,900 | $63.18 B |
| 03/14/2025 | $2.31 | $2.20 (-4.76%) | $2.37 | $2.04 | 203,300 | $58.40 B |
| 03/13/2025 | $2.15 | $2.26 (5.12%) | $2.73 | $2.14 | 515,247 | $60.00 B |
| 03/12/2025 | $2.14 | $2.16 (0.93%) | $2.29 | $2.11 | 127,840 | $57.34 B |
| 03/11/2025 | $2.06 | $2.10 (1.94%) | $2.10 | $1.91 | 132,000 | $55.75 B |
| 03/10/2025 | $2.17 | $2.03 (-6.45%) | $2.23 | $1.96 | 95,708 | $53.89 B |
| 03/07/2025 | $2.20 | $2.21 (0.45%) | $2.26 | $2.01 | 165,417 | $58.67 B |
| 03/06/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.06 | 74,900 | $57.08 B |
| 03/05/2025 | $1.95 | $2.23 (14.36%) | $2.43 | $1.95 | 320,800 | $59.20 B |
| 03/04/2025 | $1.84 | $1.96 (6.52%) | $1.99 | $1.83 | 92,100 | $52.03 B |
| 03/03/2025 | $2.11 | $1.88 (-10.9%) | $2.31 | $1.84 | 298,200 | $49.91 B |
| 02/28/2025 | $1.89 | $2.05 (8.47%) | $2.11 | $1.80 | 193,623 | $54.42 B |
| 02/27/2025 | $1.96 | $1.91 (-2.55%) | $2.05 | $1.86 | 87,500 | $50.70 B |
| 02/26/2025 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.89 | 130,700 | $52.30 B |
| 02/25/2025 | $1.92 | $1.96 (2.08%) | $2.01 | $1.81 | 201,100 | $52.03 B |
| 02/24/2025 | $2.07 | $1.92 (-7.25%) | $2.08 | $1.88 | 203,143 | $50.97 B |
| 02/21/2025 | $2.20 | $2.08 (-5.45%) | $2.34 | $2.05 | 186,300 | $55.22 B |
| 02/20/2025 | $2.35 | $2.16 (-8.09%) | $2.35 | $2.11 | 177,938 | $57.34 B |
| 02/19/2025 | $2.58 | $2.33 (-9.69%) | $2.62 | $2.28 | 192,300 | $61.85 B |
| 02/18/2025 | $2.52 | $2.61 (3.57%) | $2.67 | $2.51 | 177,500 | $69.29 B |
| 02/14/2025 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.50 | 65,134 | $67.16 B |
| 02/13/2025 | $2.53 | $2.59 (2.37%) | $2.60 | $2.45 | 86,032 | $68.76 B |
| 02/12/2025 | $2.45 | $2.53 (3.27%) | $2.59 | $2.41 | 101,931 | $67.16 B |
| 02/11/2025 | $2.48 | $2.52 (1.61%) | $2.57 | $2.39 | 121,717 | $66.90 B |
| 02/10/2025 | $2.52 | $2.51 (-0.4%) | $2.60 | $2.44 | 131,400 | $66.63 B |
| 02/07/2025 | $2.50 | $2.51 (0.4%) | $2.70 | $2.44 | 152,622 | $66.63 B |
| 02/06/2025 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.45 | 98,000 | $66.90 B |
| 02/05/2025 | $2.52 | $2.52 (0%) | $2.63 | $2.47 | 97,900 | $66.90 B |
| 02/04/2025 | $2.45 | $2.52 (2.86%) | $2.62 | $2.45 | 113,716 | $66.90 B |
| 02/03/2025 | $2.41 | $2.47 (2.49%) | $2.50 | $2.34 | 104,900 | $65.57 B |
| 01/31/2025 | $2.55 | $2.49 (-2.35%) | $2.64 | $2.45 | 96,619 | $66.10 B |
| 01/30/2025 | $2.46 | $2.55 (3.66%) | $2.62 | $2.40 | 146,500 | $67.69 B |
| 01/29/2025 | $2.42 | $2.43 (0.41%) | $2.58 | $2.32 | 169,445 | $64.51 B |
| 01/28/2025 | $2.44 | $2.44 (0%) | $2.49 | $2.39 | 56,908 | $64.77 B |
| 01/27/2025 | $2.37 | $2.49 (5.06%) | $2.52 | $2.31 | 122,309 | $66.10 B |
| 01/24/2025 | $2.60 | $2.42 (-6.92%) | $2.61 | $2.39 | 185,338 | $64.24 B |
| 01/23/2025 | $2.59 | $2.63 (1.54%) | $2.73 | $2.38 | 243,111 | $69.82 B |
| 01/22/2025 | $2.31 | $2.60 (12.55%) | $2.70 | $2.31 | 210,800 | $69.02 B |
| 01/21/2025 | $2.50 | $2.34 (-6.4%) | $2.60 | $2.26 | 245,492 | $62.12 B |
| 01/17/2025 | $2.50 | $2.48 (-0.8%) | $2.61 | $2.38 | 178,424 | $65.84 B |
| 01/16/2025 | $2.75 | $2.47 (-10.18%) | $2.89 | $2.41 | 145,471 | $65.57 B |
| 01/15/2025 | $2.56 | $2.72 (6.25%) | $2.73 | $2.44 | 114,100 | $72.21 B |
| 01/14/2025 | $2.42 | $2.44 (0.83%) | $2.70 | $2.36 | 131,600 | $64.77 B |
| 01/13/2025 | $2.34 | $2.36 (0.85%) | $2.39 | $2.17 | 268,600 | $62.65 B |
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.
