NASDAQ : CBUS
Cibus, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 103.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cibus, Inc. (CBUS) closed at 1.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.365 | 1.38 | 1.22 | 1.24 | 76,923 | -3.88% |
| 2026-10-30 | 1.36 | 1.395 | 1.27 | 1.29 | 52,977 | -4.44% |
| 2026-10-29 | 1.45 | 1.45 | 1.31 | 1.35 | 52,157 | -4.26% |
| 2026-10-28 | 1.37 | 1.45 | 1.35 | 1.41 | 60,658 | +2.17% |
| 2026-10-27 | 1.4 | 1.47 | 1.351 | 1.38 | 56,014 | -1.08% |
| 2026-10-26 | 1.42 | 1.42 | 1.34 | 1.395 | 51,288 | -1.06% |
| 2026-10-23 | 1.37 | 1.44 | 1.34 | 1.41 | 45,976 | +0.71% |
| 2026-10-22 | 1.38 | 1.47 | 1.35 | 1.4 | 47,322 | -0.71% |
| 2026-10-21 | 1.4 | 1.43 | 1.38 | 1.41 | 48,795 | +1.44% |
| 2026-10-20 | 1.33 | 1.45 | 1.32 | 1.39 | 56,948 | +6.11% |
| 2026-10-19 | 1.34 | 1.38 | 1.28 | 1.31 | 36,772 | -0.76% |
| 2026-10-16 | 1.3 | 1.35 | 1.285 | 1.32 | 45,712 | +2.33% |
| 2026-10-15 | 1.4 | 1.46 | 1.26 | 1.29 | 79,375 | -7.86% |
| 2026-10-14 | 1.42 | 1.44 | 1.35 | 1.4 | 106,575 | -0.71% |
| 2026-10-13 | 1.49 | 1.5 | 1.36 | 1.41 | 45,277 | -4.73% |
| 2026-10-12 | 1.51 | 1.57 | 1.435 | 1.48 | 90,752 | -4.52% |
| 2026-10-09 | 1.6 | 1.64 | 1.52 | 1.55 | 44,219 | -2.52% |
| 2026-10-08 | 1.62 | 1.64 | 1.57 | 1.59 | 149,070 | -1.85% |
| 2026-10-07 | 1.56 | 1.64 | 1.5 | 1.62 | 99,207 | +3.18% |
| 2026-10-06 | 1.67 | 1.73 | 1.56 | 1.57 | 164,426 | -6.55% |
| 2026-10-05 | 1.72 | 1.77 | 1.65 | 1.68 | 231,397 | -1.75% |
| 2026-10-02 | 1.63 | 1.755 | 1.63 | 1.71 | 247,441 | +4.91% |
| 2026-10-01 | 1.63 | 1.64 | 1.58 | 1.63 | 106,402 | +1.24% |
| 2026-09-30 | 1.58 | 1.74 | 1.58 | 1.61 | 276,267 | +3.87% |
| 2026-09-29 | 1.49 | 1.63 | 1.35 | 1.55 | 270,246 | +5.44% |
| 2026-09-28 | 1.49 | 1.519 | 1.39 | 1.47 | 103,044 | -3.29% |
| 2026-09-25 | 1.51 | 1.539 | 1.48 | 1.52 | 66,793 | +1.33% |
| 2026-09-24 | 1.52 | 1.565 | 1.5 | 1.5 | 81,801 | -2.60% |
| 2026-09-23 | 1.6 | 1.66 | 1.53 | 1.54 | 46,369 | -3.14% |
| 2026-09-22 | 1.57 | 1.675 | 1.57 | 1.59 | 135,781 | +1.92% |
| 2026-09-21 | 1.61 | 1.659 | 1.55 | 1.56 | 70,018 | -3.11% |
| 2026-09-18 | 1.6 | 1.665 | 1.56 | 1.61 | 139,149 | -1.23% |
| 2026-09-17 | 1.56 | 1.66 | 1.545 | 1.63 | 121,971 | +7.95% |
| 2026-09-16 | 1.58 | 1.58 | 1.48 | 1.51 | 115,025 | -4.43% |
| 2026-09-15 | 1.47 | 1.615 | 1.4 | 1.58 | 236,775 | +6.04% |
| 2026-09-14 | 1.54 | 1.62 | 1.48 | 1.49 | 132,950 | -5.10% |
| 2026-09-11 | 1.58 | 1.595 | 1.55 | 1.57 | 83,961 | -0.95% |
| 2026-09-10 | 1.56 | 1.61 | 1.56 | 1.585 | 67,998 | -0.31% |
| 2026-09-09 | 1.63 | 1.63 | 1.59 | 1.59 | 85,885 | -1.24% |
| 2026-09-08 | 1.61 | 1.642 | 1.6 | 1.61 | 70,892 | +1.26% |
| 2026-09-04 | 1.58 | 1.64 | 1.57 | 1.59 | 73,948 | +0.63% |
| 2026-09-03 | 1.57 | 1.595 | 1.529 | 1.58 | 107,012 | +1.28% |
| 2026-09-02 | 1.55 | 1.62 | 1.51 | 1.56 | 95,095 | +0.00% |
| 2026-09-01 | 1.6 | 1.6 | 1.52 | 1.56 | 139,483 | -3.70% |
| 2026-08-31 | 1.64 | 1.69 | 1.61 | 1.62 | 91,763 | -1.82% |
| 2026-08-28 | 1.65 | 1.7 | 1.64 | 1.65 | 89,730 | -1.20% |
| 2026-08-27 | 1.7 | 1.7 | 1.64 | 1.67 | 83,582 | -0.60% |
| 2026-08-26 | 1.68 | 1.75 | 1.66 | 1.68 | 89,861 | +0.00% |
| 2026-08-25 | 1.75 | 1.77 | 1.66 | 1.68 | 87,455 | -2.89% |
| 2026-08-24 | 1.69 | 1.76 | 1.65 | 1.73 | 116,170 | +1.76% |
| 2026-08-21 | 1.72 | 1.775 | 1.69 | 1.7 | 102,593 | +0.00% |
| 2026-08-20 | 1.7 | 1.72 | 1.631 | 1.7 | 77,660 | +0.00% |
| 2026-08-19 | 1.69 | 1.73 | 1.62 | 1.7 | 102,122 | +4.29% |
| 2026-08-18 | 1.63 | 1.715 | 1.62 | 1.63 | 125,694 | -2.40% |
| 2026-08-17 | 1.78 | 1.78 | 1.64 | 1.67 | 212,783 | -5.65% |
| 2026-08-14 | 1.73 | 1.79 | 1.532 | 1.77 | 331,910 | -6.84% |
| 2026-08-13 | 1.93 | 2.07 | 1.897 | 1.9 | 245,305 | +0.53% |
| 2026-08-12 | 1.93 | 1.99 | 1.84 | 1.89 | 90,941 | -0.53% |
| 2026-08-11 | 1.93 | 2.06 | 1.86 | 1.9 | 157,133 | -0.52% |
| 2026-08-10 | 1.83 | 1.97 | 1.8 | 1.91 | 215,210 | +5.52% |
| 2026-08-07 | 1.89 | 1.89 | 1.75 | 1.81 | 163,621 | -3.21% |
| 2026-08-06 | 1.95 | 1.99 | 1.79 | 1.87 | 105,754 | -3.11% |
| 2026-08-05 | 1.93 | 1.99 | 1.88 | 1.93 | 167,391 | +0.52% |
| 2026-08-04 | 1.91 | 1.99 | 1.87 | 1.92 | 138,811 | +1.59% |
| 2026-08-03 | 1.93 | 1.99 | 1.8 | 1.89 | 168,976 | -2.07% |
| 2026-07-31 | 1.95 | 1.96 | 1.776 | 1.93 | 141,624 | +0.00% |
| 2026-07-30 | 1.93 | 2.04 | 1.86 | 1.93 | 190,826 | -0.52% |
| 2026-07-29 | 1.95 | 2.02 | 1.87 | 1.94 | 202,246 | +0.00% |
| 2026-07-28 | 1.82 | 1.95 | 1.7 | 1.94 | 151,438 | +7.18% |
| 2026-07-27 | 1.72 | 1.82 | 1.62 | 1.81 | 173,380 | +6.47% |
| 2026-07-24 | 1.81 | 1.81 | 1.675 | 1.7 | 94,703 | -4.49% |
| 2026-07-23 | 1.75 | 1.82 | 1.7 | 1.78 | 64,345 | -0.56% |
| 2026-07-22 | 1.85 | 1.88 | 1.73 | 1.79 | 130,201 | -3.76% |
| 2026-07-21 | 1.79 | 1.9 | 1.76 | 1.86 | 213,194 | +5.68% |
| 2026-07-20 | 1.78 | 1.84 | 1.73 | 1.76 | 119,958 | -1.68% |
| 2026-07-17 | 1.79 | 1.83 | 1.72 | 1.79 | 206,215 | -1.10% |
| 2026-07-16 | 2.02 | 2.07 | 1.81 | 1.81 | 351,036 | -12.98% |
| 2026-07-15 | 2.39 | 2.43 | 2.01 | 2.08 | 669,821 | -12.97% |
| 2026-07-14 | 2.17 | 2.515 | 2.11 | 2.39 | 1,630,095 | +12.21% |
| 2026-07-13 | 2.02 | 2.25 | 1.95 | 2.13 | 1,073,091 | +5.45% |
| 2026-07-10 | 1.92 | 2.195 | 1.84 | 2.02 | 606,919 | +6.32% |
| 2026-07-09 | 1.84 | 1.9 | 1.63 | 1.9 | 856,032 | +4.40% |
| 2026-07-08 | 1.47 | 1.83 | 1.425 | 1.82 | 2,036,931 | +21.33% |
| 2026-07-07 | 1.43 | 1.52 | 1.39 | 1.5 | 298,178 | +6.38% |
| 2026-07-06 | 1.39 | 1.48 | 1.36 | 1.41 | 205,722 | +1.44% |
| 2026-07-02 | 1.44 | 1.51 | 1.38 | 1.39 | 105,504 | -2.11% |
| 2026-07-01 | 1.39 | 1.455 | 1.35 | 1.42 | 121,621 | +3.65% |
| 2026-06-30 | 1.43 | 1.47 | 1.36 | 1.37 | 261,938 | -4.20% |
| 2026-06-29 | 1.34 | 1.43 | 1.315 | 1.43 | 251,486 | +5.15% |
| 2026-06-26 | 1.34 | 1.43 | 1.27 | 1.36 | 279,731 | +1.49% |
| 2026-06-25 | 1.37 | 1.45 | 1.33 | 1.34 | 148,710 | -2.19% |
| 2026-06-24 | 1.37 | 1.39 | 1.33 | 1.37 | 107,637 | +0.00% |
| 2026-06-23 | 1.3 | 1.455 | 1.3 | 1.37 | 366,603 | +5.38% |
| 2026-06-22 | 1.39 | 1.45 | 1.27 | 1.3 | 312,290 | -4.41% |
| 2026-06-18 | 1.33 | 1.41 | 1.28 | 1.36 | 808,226 | +5.43% |
| 2026-06-17 | 1.33 | 1.37 | 1.28 | 1.29 | 246,914 | -1.53% |
| 2026-06-16 | 1.28 | 1.35 | 1.27 | 1.31 | 115,017 | +3.15% |
| 2026-06-15 | 1.27 | 1.35 | 1.25 | 1.27 | 342,272 | +3.25% |
| 2026-06-12 | 1.28 | 1.28 | 1.18 | 1.23 | 301,643 | -1.60% |
| 2026-06-11 | 1.21 | 1.25 | 1.17 | 1.25 | 228,598 | +4.17% |
| 2026-06-10 | 1.23 | 1.29 | 1.195 | 1.2 | 277,646 | -2.44% |
| 2026-06-09 | 1.23 | 1.28 | 1.18 | 1.23 | 263,438 | +0.00% |
| 2026-06-08 | 1.35 | 1.382 | 1.21 | 1.23 | 228,057 | -4.65% |
| 2026-06-05 | 1.41 | 1.41 | 1.24 | 1.29 | 448,953 | -7.86% |
| 2026-06-04 | 1.38 | 1.43 | 1.38 | 1.4 | 127,317 | +0.72% |
| 2026-06-03 | 1.39 | 1.44 | 1.36 | 1.39 | 183,300 | +0.00% |
| 2026-06-02 | 1.45 | 1.489 | 1.39 | 1.39 | 323,750 | -5.44% |
| 2026-06-01 | 1.43 | 1.5 | 1.42 | 1.47 | 275,661 | +2.08% |
| 2026-05-29 | 1.45 | 1.48 | 1.385 | 1.44 | 216,655 | -0.69% |
| 2026-05-28 | 1.48 | 1.537 | 1.42 | 1.45 | 325,227 | -3.33% |
| 2026-05-27 | 1.46 | 1.51 | 1.435 | 1.5 | 329,867 | +4.90% |
| 2026-05-26 | 1.43 | 1.5 | 1.396 | 1.43 | 294,295 | +3.62% |
| 2026-05-22 | 1.39 | 1.47 | 1.34 | 1.38 | 285,418 | +0.00% |
| 2026-05-21 | 1.39 | 1.415 | 1.33 | 1.38 | 146,486 | -2.82% |
| 2026-05-20 | 1.33 | 1.46 | 1.32 | 1.42 | 296,255 | +9.23% |
| 2026-05-19 | 1.26 | 1.32 | 1.21 | 1.3 | 452,389 | +1.56% |
| 2026-05-18 | 1.34 | 1.38 | 1.25 | 1.28 | 327,040 | -2.29% |
| 2026-05-15 | 1.39 | 1.473 | 1.3 | 1.31 | 342,065 | -7.09% |
| 2026-05-14 | 1.47 | 1.47 | 1.39 | 1.41 | 224,245 | -3.09% |
| 2026-05-13 | 1.43 | 1.49 | 1.43 | 1.455 | 90,213 | +1.75% |