Cibus Inc. (CBUS)
NASDAQ: CBUS
· Real-Time Price · USD
1.50
0.06 (4.17%)
At close: Oct 06, 2025, 1:16 PM
CBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.51 | 1.54 | 1.42 | 1.44 | 1.44 | -3.36% | 248,345 |
| Oct 2, 2025 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 11.19% | 556,751 |
| Oct 1, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 156,903 |
| Sep 30, 2025 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 226,200 |
| Sep 29, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 76,349 |
| Sep 26, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.00% | 121,100 |
| Sep 25, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 131,533 |
| Sep 24, 2025 | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 140,404 |
| Sep 23, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 99,572 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 141,119 |
| Sep 19, 2025 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | 5.19% | 272,000 |
| Sep 18, 2025 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | 1.50% | 193,700 |
| Sep 17, 2025 | 1.38 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 134,700 |
| Sep 16, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 67,200 |
| Sep 15, 2025 | 1.36 | 1.39 | 1.32 | 1.37 | 1.37 | 0.74% | 125,900 |
| Sep 12, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 226,609 |
| Sep 11, 2025 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 223,312 |
| Sep 10, 2025 | 1.41 | 1.53 | 1.39 | 1.39 | 1.39 | -1.42% | 463,720 |
| Sep 9, 2025 | 1.30 | 1.45 | 1.28 | 1.41 | 1.41 | 8.46% | 466,636 |
| Sep 8, 2025 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 149,826 |
Page 1 of 104