Cibus, Inc. - Class A Common Stock (CBUS)
1.4100
+0.00 (0.00%)
NASDAQ· Last Trade: May 15th, 4:04 AM EDT
Historical Prices For Cibus, Inc. - Class A Common Stock (CBUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 1.47 | 1.47 | 1.39 | 1.41 | 221,626 | 1.41 |
| 5/13/2026 | 1.43 | 1.49 | 1.43 | 1.46 | 90,214 | 1.46 |
| 5/12/2026 | 1.39 | 1.43 | 1.35 | 1.43 | 105,602 | 1.43 |
| 5/11/2026 | 1.44 | 1.46 | 1.37 | 1.38 | 237,748 | 1.38 |
| 5/08/2026 | 1.50 | 1.53 | 1.43 | 1.44 | 251,205 | 1.44 |
| 5/07/2026 | 1.59 | 1.64 | 1.50 | 1.50 | 299,882 | 1.50 |
| 5/06/2026 | 1.58 | 1.63 | 1.49 | 1.59 | 349,773 | 1.59 |
| 5/05/2026 | 1.53 | 1.60 | 1.47 | 1.54 | 470,145 | 1.54 |
| 5/04/2026 | 1.42 | 1.54 | 1.41 | 1.49 | 423,381 | 1.49 |
| 5/01/2026 | 1.40 | 1.47 | 1.36 | 1.45 | 324,604 | 1.45 |
| 4/30/2026 | 1.32 | 1.40 | 1.29 | 1.40 | 440,128 | 1.40 |
| 4/29/2026 | 1.43 | 1.46 | 1.27 | 1.28 | 527,228 | 1.28 |
| 4/28/2026 | 1.49 | 1.49 | 1.40 | 1.42 | 166,246 | 1.42 |
| 4/27/2026 | 1.49 | 1.52 | 1.43 | 1.49 | 568,182 | 1.49 |
| 4/24/2026 | 1.45 | 1.51 | 1.40 | 1.50 | 396,847 | 1.50 |
| 4/23/2026 | 1.47 | 1.53 | 1.43 | 1.45 | 1,208,126 | 1.45 |
| 4/22/2026 | 1.50 | 1.58 | 1.48 | 1.49 | 291,758 | 1.49 |
| 4/21/2026 | 1.58 | 1.60 | 1.49 | 1.49 | 452,678 | 1.49 |
| 4/20/2026 | 1.59 | 1.61 | 1.53 | 1.56 | 382,817 | 1.56 |
| 4/17/2026 | 1.43 | 1.61 | 1.43 | 1.59 | 595,889 | 1.59 |
| 4/16/2026 | 1.45 | 1.46 | 1.37 | 1.43 | 389,833 | 1.43 |
| 4/15/2026 | 1.39 | 1.50 | 1.39 | 1.44 | 556,913 | 1.44 |
| 4/14/2026 | 1.48 | 1.49 | 1.38 | 1.42 | 487,428 | 1.42 |
| 4/13/2026 | 1.46 | 1.50 | 1.36 | 1.45 | 844,315 | 1.45 |
| 4/10/2026 | 1.28 | 1.51 | 1.26 | 1.51 | 1,608,233 | 1.51 |
| 4/09/2026 | 1.47 | 1.47 | 1.26 | 1.26 | 883,849 | 1.26 |
| 4/08/2026 | 1.67 | 1.69 | 1.39 | 1.47 | 1,253,594 | 1.47 |
| 4/07/2026 | 1.86 | 1.86 | 1.58 | 1.59 | 732,711 | 1.59 |
| 4/06/2026 | 1.98 | 2.03 | 1.86 | 1.91 | 440,809 | 1.91 |
| 4/02/2026 | 1.89 | 2.06 | 1.86 | 1.98 | 375,010 | 1.98 |
| 4/01/2026 | 1.98 | 2.02 | 1.81 | 1.93 | 647,494 | 1.93 |
| 3/31/2026 | 1.83 | 2.02 | 1.83 | 1.98 | 600,930 | 1.98 |
| 3/30/2026 | 1.90 | 2.08 | 1.79 | 1.82 | 959,184 | 1.82 |
| 3/27/2026 | 2.12 | 2.14 | 1.65 | 1.88 | 1,915,446 | 1.88 |
| 3/26/2026 | 2.30 | 2.30 | 1.96 | 2.13 | 2,657,086 | 2.13 |
| 3/25/2026 | 2.74 | 2.88 | 2.68 | 2.87 | 306,163 | 2.87 |
| 3/24/2026 | 2.70 | 2.77 | 2.63 | 2.71 | 262,515 | 2.71 |
| 3/23/2026 | 2.51 | 2.82 | 2.49 | 2.77 | 578,998 | 2.77 |
| 3/20/2026 | 2.64 | 2.84 | 2.42 | 2.48 | 1,044,023 | 2.48 |
| 3/19/2026 | 2.75 | 2.90 | 2.66 | 2.66 | 448,629 | 2.66 |
| 3/18/2026 | 3.33 | 3.50 | 2.74 | 2.77 | 1,076,338 | 2.77 |
| 3/17/2026 | 3.60 | 3.81 | 3.47 | 3.68 | 437,636 | 3.68 |
| 3/16/2026 | 3.79 | 3.89 | 3.53 | 3.56 | 417,530 | 3.56 |
| 3/13/2026 | 3.91 | 4.12 | 3.70 | 3.79 | 440,502 | 3.79 |
| 3/12/2026 | 4.01 | 4.12 | 3.88 | 3.91 | 440,629 | 3.91 |
| 3/11/2026 | 3.96 | 4.19 | 3.88 | 4.05 | 489,549 | 4.05 |
| 3/10/2026 | 3.67 | 4.18 | 3.67 | 3.97 | 598,969 | 3.97 |
| 3/09/2026 | 3.14 | 3.72 | 3.12 | 3.68 | 386,317 | 3.68 |
| 3/06/2026 | 3.13 | 3.34 | 3.12 | 3.16 | 194,110 | 3.16 |
| 3/05/2026 | 3.31 | 3.35 | 3.08 | 3.22 | 321,498 | 3.22 |
| 3/04/2026 | 3.50 | 3.59 | 3.12 | 3.33 | 647,780 | 3.33 |
| 3/03/2026 | 3.59 | 3.70 | 3.51 | 3.53 | 243,997 | 3.53 |
| 3/02/2026 | 3.52 | 3.80 | 3.50 | 3.71 | 372,402 | 3.71 |
| 2/27/2026 | 3.52 | 3.74 | 3.41 | 3.69 | 433,817 | 3.69 |
| 2/26/2026 | 3.70 | 3.70 | 3.41 | 3.52 | 354,728 | 3.52 |
| 2/25/2026 | 3.73 | 3.80 | 3.57 | 3.73 | 694,332 | 3.73 |
| 2/24/2026 | 3.27 | 3.76 | 3.26 | 3.69 | 1,367,431 | 3.69 |
| 2/23/2026 | 2.96 | 3.37 | 2.88 | 3.27 | 999,494 | 3.27 |
| 2/20/2026 | 2.97 | 3.10 | 2.87 | 2.99 | 664,275 | 2.99 |
| 2/19/2026 | 3.09 | 3.11 | 2.83 | 2.98 | 357,066 | 2.98 |
| 2/18/2026 | 3.18 | 3.22 | 2.79 | 3.12 | 831,830 | 3.12 |
| 2/17/2026 | 2.34 | 3.28 | 2.32 | 3.26 | 2,324,620 | 3.26 |