Cibus Inc. (CBUS)
NASDAQ: CBUS
· Real-Time Price · USD
1.28
0.02 (1.59%)
At close: Sep 05, 2025, 3:59 PM
1.28
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
CBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | 100,564 |
| Sep 3, 2025 | 1.31 | 1.32 | 1.20 | 1.28 | 1.28 | -3.76% | 339,317 |
| Sep 2, 2025 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 62,622 |
| Aug 29, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 108,497 |
| Aug 28, 2025 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 3.03% | 137,000 |
| Aug 27, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 70,600 |
| Aug 26, 2025 | 1.32 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 84,200 |
| Aug 25, 2025 | 1.39 | 1.41 | 1.30 | 1.32 | 1.32 | -3.65% | 239,844 |
| Aug 22, 2025 | 1.27 | 1.39 | 1.26 | 1.37 | 1.37 | 9.60% | 273,920 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.85% | 367,100 |
| Aug 20, 2025 | 1.37 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 294,800 |
| Aug 19, 2025 | 1.41 | 1.44 | 1.34 | 1.37 | 1.37 | -1.44% | 232,309 |
| Aug 18, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 328,328 |
| Aug 15, 2025 | 1.47 | 1.47 | 1.35 | 1.41 | 1.41 | -4.08% | 299,723 |
| Aug 14, 2025 | 1.42 | 1.47 | 1.39 | 1.47 | 1.47 | 3.52% | 316,000 |
| Aug 13, 2025 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 254,742 |
| Aug 12, 2025 | 1.40 | 1.44 | 1.36 | 1.37 | 1.37 | -2.14% | 159,752 |
| Aug 11, 2025 | 1.42 | 1.47 | 1.36 | 1.40 | 1.40 | -2.78% | 268,200 |
| Aug 8, 2025 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 187,626 |
| Aug 7, 2025 | 1.58 | 1.58 | 1.45 | 1.48 | 1.48 | -5.13% | 107,133 |