5 DAY PERFORMANCE
+7.01%
1 MONTH PERFORMANCE
+12.00%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
-32.26%
YEAR-TO-DATE PERFORMANCE
-39.57%
1 YEAR PERFORMANCE
-82.13%
Cibus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.65 | 115.82 K | $58.89 M |
| 07/17/2025 | $1.64 | $1.73 (5.49%) | $1.76 | $1.63 | 271.41 K | $60.64 M |
| 07/16/2025 | $1.58 | $1.64 (3.8%) | $1.64 | $1.57 | 208.20 K | $57.49 M |
| 07/15/2025 | $1.53 | $1.57 (2.61%) | $1.58 | $1.52 | 118.30 K | $55.03 M |
| 07/14/2025 | $1.56 | $1.54 (-1.28%) | $1.62 | $1.54 | 144.75 K | $53.98 M |
| 07/11/2025 | $1.59 | $1.56 (-1.89%) | $1.64 | $1.55 | 268.70 K | $54.68 M |
| 07/10/2025 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.58 | 342.57 K | $55.73 M |
| 07/09/2025 | $1.60 | $1.58 (-1.25%) | $1.64 | $1.55 | 357.70 K | $55.38 M |
| 07/08/2025 | $1.48 | $1.59 (7.43%) | $1.66 | $1.46 | 362.60 K | $55.73 M |
| 07/07/2025 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.45 | 191.83 K | $51.53 M |
| 07/03/2025 | $1.55 | $1.55 (0%) | $1.59 | $1.51 | 214.10 K | $54.33 M |
| 07/02/2025 | $1.50 | $1.51 (0.67%) | $1.56 | $1.50 | 233.34 K | $52.93 M |
| 07/01/2025 | $1.40 | $1.49 (6.43%) | $1.52 | $1.38 | 413.29 K | $52.23 M |
| 06/30/2025 | $1.46 | $1.38 (-5.48%) | $1.48 | $1.38 | 457.90 K | $48.37 M |
| 06/27/2025 | $1.54 | $1.41 (-8.44%) | $1.59 | $1.41 | 2.66 M | $49.42 M |
| 06/26/2025 | $1.58 | $1.54 (-2.53%) | $1.67 | $1.49 | 823.62 K | $53.98 M |
| 06/25/2025 | $1.58 | $1.60 (1.27%) | $1.62 | $1.53 | 428.33 K | $56.08 M |
| 06/24/2025 | $1.53 | $1.56 (1.96%) | $1.65 | $1.48 | 795.50 K | $54.68 M |
| 06/23/2025 | $1.47 | $1.51 (2.72%) | $1.59 | $1.43 | 413.25 K | $52.93 M |
| 06/20/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.40 | 813.70 K | $52.58 M |
| 06/18/2025 | $1.44 | $1.47 (2.08%) | $1.58 | $1.42 | 458.61 K | $51.53 M |
| 06/17/2025 | $1.56 | $1.45 (-7.05%) | $1.57 | $1.40 | 405.10 K | $50.83 M |
| 06/16/2025 | $1.52 | $1.58 (3.95%) | $1.62 | $1.48 | 653.10 K | $55.38 M |
| 06/13/2025 | $1.60 | $1.49 (-6.88%) | $1.61 | $1.46 | 708.90 K | $52.23 M |
| 06/12/2025 | $1.59 | $1.60 (0.63%) | $1.61 | $1.53 | 370.60 K | $56.08 M |
| 06/11/2025 | $1.70 | $1.58 (-7.06%) | $1.71 | $1.55 | 726.34 K | $55.38 M |
| 06/10/2025 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.59 | 699.03 K | $57.49 M |
| 06/09/2025 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.56 | 872.10 K | $57.84 M |
| 06/06/2025 | $1.64 | $1.66 (1.22%) | $1.72 | $1.53 | 1.84 M | $58.19 M |
| 06/05/2025 | $1.72 | $1.55 (-9.88%) | $1.75 | $1.51 | 4.55 M | $54.33 M |
| 06/04/2025 | $2.81 | $2.36 (-16.01%) | $2.90 | $2.29 | 547.80 K | $82.72 M |
| 06/03/2025 | $2.83 | $2.80 (-1.06%) | $2.95 | $2.65 | 199.90 K | $98.15 M |
| 06/02/2025 | $3.24 | $2.84 (-12.35%) | $3.24 | $2.84 | 172.79 K | $99.55 M |
| 05/30/2025 | $3.27 | $3.23 (-1.22%) | $3.38 | $3.12 | 279.90 K | $113.22 M |
| 05/29/2025 | $3.10 | $3.33 (7.42%) | $3.40 | $3.07 | 156.30 K | $116.73 M |
| 05/28/2025 | $2.85 | $3.09 (8.42%) | $3.11 | $2.74 | 224.92 K | $108.31 M |
| 05/27/2025 | $2.63 | $2.85 (8.37%) | $2.88 | $2.51 | 206.90 K | $99.90 M |
| 05/23/2025 | $2.72 | $2.53 (-6.99%) | $2.72 | $2.51 | 117.20 K | $88.68 M |
| 05/22/2025 | $2.75 | $2.77 (0.73%) | $2.85 | $2.57 | 185.20 K | $97.10 M |
| 05/21/2025 | $2.80 | $2.75 (-1.79%) | $2.90 | $2.62 | 186.40 K | $96.39 M |
| 05/20/2025 | $3.10 | $2.83 (-8.71%) | $3.18 | $2.80 | 163.70 K | $99.20 M |
| 05/19/2025 | $2.78 | $3.12 (12.23%) | $3.19 | $2.73 | 208.21 K | $109.36 M |
| 05/16/2025 | $2.61 | $2.82 (8.05%) | $2.87 | $2.27 | 182.30 K | $98.85 M |
| 05/15/2025 | $2.17 | $2.62 (20.74%) | $2.64 | $2.17 | 180.50 K | $91.84 M |
| 05/14/2025 | $2.31 | $2.16 (-6.49%) | $2.41 | $2.16 | 89.13 K | $75.71 M |
| 05/13/2025 | $2.41 | $2.31 (-4.15%) | $2.45 | $2.26 | 86.31 K | $80.97 M |
| 05/12/2025 | $2.15 | $2.43 (13.02%) | $2.49 | $2.15 | 168.52 K | $85.18 M |
| 05/09/2025 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.03 | 117.17 K | $75.36 M |
| 05/08/2025 | $2.54 | $2.35 (-7.48%) | $2.54 | $2.23 | 110.30 K | $82.37 M |
| 05/07/2025 | $2.11 | $2.50 (18.48%) | $2.58 | $1.97 | 221.20 K | $87.63 M |
| 05/06/2025 | $2.07 | $2.07 (0%) | $2.18 | $1.96 | 87.72 K | $72.56 M |
| 05/05/2025 | $2.24 | $2.10 (-6.25%) | $2.35 | $2.06 | 68.44 K | $73.61 M |
| 05/02/2025 | $2.19 | $2.25 (2.74%) | $2.38 | $2.19 | 75.20 K | $78.87 M |
| 05/01/2025 | $2.21 | $2.14 (-3.17%) | $2.25 | $2.08 | 60.40 K | $75.01 M |
| 04/30/2025 | $2.06 | $2.15 (4.37%) | $2.20 | $1.92 | 130.60 K | $75.36 M |
| 04/29/2025 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.91 | 56.73 K | $68.70 M |
| 04/28/2025 | $1.97 | $2.00 (1.52%) | $2.05 | $1.90 | 99.80 K | $70.11 M |
| 04/25/2025 | $1.94 | $1.93 (-0.52%) | $2.01 | $1.91 | 81.00 K | $67.65 M |
| 04/24/2025 | $1.89 | $1.99 (5.29%) | $2.02 | $1.84 | 163.51 K | $69.75 M |
| 04/23/2025 | $2.05 | $1.87 (-8.78%) | $2.20 | $1.87 | 253.60 K | $65.55 M |
| 04/22/2025 | $1.83 | $1.97 (7.65%) | $2.08 | $1.82 | 164.60 K | $69.05 M |
| 04/21/2025 | $1.72 | $1.80 (4.65%) | $1.86 | $1.70 | 290.61 K | $63.09 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.
