Cibus Inc. (CBUS)
2.19
0.14 (6.83%)
At close: Mar 24, 2025, 3:59 PM
2.15
-1.88%
After-hours: Mar 24, 2025, 05:07 PM EDT
CBUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.15 | 2.15 | 1.90 | 2.05 | -0.14 | -6.39% | 348,478 |
| Mar 20, 2025 | 2.37 | 2.45 | 2.17 | 2.19 | -0.18 | -7.59% | 146,539 |
| Mar 19, 2025 | 2.33 | 2.46 | 2.20 | 2.37 | 0.07 | 3.04% | 165,300 |
| Mar 18, 2025 | 2.38 | 2.39 | 2.17 | 2.30 | -0.08 | -3.36% | 143,600 |
| Mar 17, 2025 | 2.18 | 2.63 | 2.18 | 2.38 | 0.18 | 8.18% | 289,900 |
| Mar 14, 2025 | 2.31 | 2.37 | 2.04 | 2.20 | -0.06 | -2.65% | 203,300 |
| Mar 13, 2025 | 2.15 | 2.73 | 2.14 | 2.26 | 0.10 | 4.63% | 515,247 |
| Mar 12, 2025 | 2.14 | 2.29 | 2.11 | 2.16 | 0.06 | 2.86% | 127,840 |
| Mar 11, 2025 | 2.06 | 2.10 | 1.91 | 2.10 | 0.07 | 3.45% | 132,000 |
| Mar 10, 2025 | 2.17 | 2.23 | 1.96 | 2.03 | -0.18 | -8.14% | 95,708 |
| Mar 7, 2025 | 2.20 | 2.26 | 2.01 | 2.21 | 0.06 | 2.79% | 165,417 |
| Mar 6, 2025 | 2.23 | 2.23 | 2.06 | 2.15 | -0.08 | -3.59% | 74,900 |
| Mar 5, 2025 | 1.95 | 2.43 | 1.95 | 2.23 | 0.27 | 13.78% | 320,800 |
| Mar 4, 2025 | 1.84 | 1.99 | 1.83 | 1.96 | 0.08 | 4.26% | 92,100 |
| Mar 3, 2025 | 2.11 | 2.31 | 1.84 | 1.88 | -0.17 | -8.29% | 298,200 |
| Feb 28, 2025 | 1.89 | 2.11 | 1.80 | 2.05 | 0.14 | 7.33% | 193,623 |
| Feb 27, 2025 | 1.96 | 2.05 | 1.86 | 1.91 | -0.06 | -3.05% | 87,500 |
| Feb 26, 2025 | 2.00 | 2.03 | 1.89 | 1.97 | 0.01 | 0.51% | 130,700 |
| Feb 25, 2025 | 1.92 | 2.01 | 1.81 | 1.96 | 0.04 | 2.08% | 201,100 |
| Feb 24, 2025 | 2.07 | 2.08 | 1.88 | 1.92 | -0.16 | -7.69% | 203,143 |
| Feb 21, 2025 | 2.20 | 2.34 | 2.05 | 2.08 | -0.08 | -3.70% | 186,300 |
| Feb 20, 2025 | 2.35 | 2.35 | 2.11 | 2.16 | -0.17 | -7.30% | 177,938 |
| Feb 19, 2025 | 2.58 | 2.62 | 2.28 | 2.33 | -0.28 | -10.73% | 192,300 |
| Feb 18, 2025 | 2.52 | 2.67 | 2.51 | 2.61 | 0.08 | 3.16% | 177,500 |
| Feb 14, 2025 | 2.60 | 2.60 | 2.50 | 2.53 | -0.06 | -2.32% | 65,134 |
| Feb 13, 2025 | 2.53 | 2.60 | 2.45 | 2.59 | 0.06 | 2.37% | 86,032 |
| Feb 12, 2025 | 2.45 | 2.59 | 2.41 | 2.53 | 0.01 | 0.40% | 101,931 |
| Feb 11, 2025 | 2.48 | 2.57 | 2.39 | 2.52 | 0.01 | 0.40% | 121,717 |
| Feb 10, 2025 | 2.52 | 2.60 | 2.44 | 2.51 | 0.00 | 0.00% | 131,400 |
| Feb 7, 2025 | 2.50 | 2.70 | 2.44 | 2.51 | -0.01 | -0.40% | 152,622 |
| Feb 6, 2025 | 2.55 | 2.55 | 2.45 | 2.52 | 0.00 | 0.00% | 98,000 |
| Feb 5, 2025 | 2.52 | 2.63 | 2.47 | 2.52 | 0.00 | 0.00% | 97,900 |
| Feb 4, 2025 | 2.45 | 2.62 | 2.45 | 2.52 | 0.05 | 2.02% | 113,716 |
| Feb 3, 2025 | 2.41 | 2.50 | 2.34 | 2.47 | -0.02 | -0.80% | 104,900 |
| Jan 31, 2025 | 2.55 | 2.64 | 2.45 | 2.49 | -0.06 | -2.35% | 96,619 |
| Jan 30, 2025 | 2.46 | 2.62 | 2.40 | 2.55 | 0.12 | 4.94% | 146,500 |
| Jan 29, 2025 | 2.42 | 2.58 | 2.32 | 2.43 | -0.01 | -0.41% | 169,445 |
| Jan 28, 2025 | 2.44 | 2.49 | 2.39 | 2.44 | -0.05 | -2.01% | 56,908 |
| Jan 27, 2025 | 2.37 | 2.52 | 2.31 | 2.49 | 0.07 | 2.89% | 122,309 |
| Jan 24, 2025 | 2.60 | 2.61 | 2.39 | 2.42 | -0.21 | -7.98% | 185,338 |
| Jan 23, 2025 | 2.59 | 2.73 | 2.38 | 2.63 | 0.03 | 1.15% | 243,111 |
| Jan 22, 2025 | 2.31 | 2.70 | 2.31 | 2.60 | 0.26 | 11.11% | 210,800 |
| Jan 21, 2025 | 2.50 | 2.60 | 2.26 | 2.34 | -0.14 | -5.65% | 245,492 |
| Jan 17, 2025 | 2.50 | 2.61 | 2.38 | 2.48 | 0.01 | 0.40% | 178,424 |
| Jan 16, 2025 | 2.75 | 2.89 | 2.41 | 2.47 | -0.25 | -9.19% | 145,471 |
| Jan 15, 2025 | 2.56 | 2.73 | 2.44 | 2.72 | 0.28 | 11.48% | 114,100 |
| Jan 14, 2025 | 2.42 | 2.70 | 2.36 | 2.44 | 0.08 | 3.39% | 131,600 |
| Jan 13, 2025 | 2.34 | 2.39 | 2.17 | 2.36 | -0.04 | -1.67% | 268,600 |
| Jan 10, 2025 | 2.57 | 2.59 | 2.31 | 2.40 | -0.18 | -6.98% | 165,544 |
| Jan 8, 2025 | 2.80 | 3.17 | 2.56 | 2.58 | -0.30 | -10.42% | 140,921 |