Cibus Inc. (CBUS)
NASDAQ: CBUS
· Real-Time Price · USD
1.41
-0.06 (-4.08%)
At close: Aug 15, 2025, 3:59 PM
1.41
0.36%
After-hours: Aug 15, 2025, 05:45 PM EDT
CBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.42 | 1.47 | 1.39 | 1.47 | 1.47 | 3.52% | 312,633 |
| 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 |
| Aug 6, 2025 | 1.55 | 1.56 | 1.47 | 1.56 | 1.56 | 0.65% | 90,500 |
| Aug 5, 2025 | 1.56 | 1.62 | 1.48 | 1.55 | 1.55 | -1.90% | 71,500 |
| Aug 4, 2025 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | 6.04% | 135,025 |
| Aug 1, 2025 | 1.48 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 189,000 |
| Jul 31, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -1.99% | 106,939 |
| Jul 30, 2025 | 1.57 | 1.62 | 1.48 | 1.51 | 1.51 | -2.58% | 213,548 |
| Jul 29, 2025 | 1.63 | 1.64 | 1.51 | 1.55 | 1.55 | -3.13% | 106,208 |
| Jul 28, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 146,700 |
| Jul 25, 2025 | 1.70 | 1.75 | 1.60 | 1.61 | 1.61 | -2.42% | 141,520 |
| Jul 24, 2025 | 1.77 | 1.79 | 1.62 | 1.65 | 1.65 | -5.71% | 231,109 |
| Jul 23, 2025 | 1.71 | 1.81 | 1.71 | 1.75 | 1.75 | 1.74% | 299,813 |
| Jul 22, 2025 | 1.66 | 1.75 | 1.60 | 1.72 | 1.72 | 4.24% | 267,500 |
| Jul 21, 2025 | 1.70 | 1.76 | 1.65 | 1.65 | 1.65 | -1.79% | 223,900 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -2.89% | 115,824 |