Cibus, Inc.CBUSNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.95	$2.10	$1.85	$2.08	292,204
1/30/2026	$1.89	$2.02	$1.85	$1.95	488,833
1/29/2026	$1.82	$2.00	$1.60	$1.92	805,348
1/28/2026	$1.80	$1.85	$1.67	$1.76	280,647
1/27/2026	$1.72	$1.90	$1.71	$1.80	385,815
1/26/2026	$1.64	$1.75	$1.56	$1.72	241,006
1/23/2026	$1.61	$1.71	$1.52	$1.63	528,029
1/22/2026	$1.51	$1.61	$1.50	$1.59	310,744
1/21/2026	$1.71	$1.73	$1.46	$1.51	423,100
1/20/2026	$1.84	$1.91	$1.57	$1.71	492,377
1/16/2026	$1.84	$2.04	$1.84	$1.90	280,100
1/15/2026	$1.98	$1.98	$1.80	$1.86	124,522
1/14/2026	$2.01	$2.05	$1.90	$1.95	194,952
1/13/2026	$1.92	$2.04	$1.78	$2.03	203,218
1/12/2026	$1.90	$2.00	$1.86	$1.90	231,031
1/9/2026	$2.07	$2.10	$1.86	$1.88	398,316
1/8/2026	$2.45	$2.45	$2.05	$2.05	541,000
1/7/2026	$2.29	$2.58	$2.28	$2.48	593,947
1/6/2026	$2.02	$2.42	$1.97	$2.34	558,200
1/5/2026	$1.91	$2.06	$1.84	$2.02	444,500
1/2/2026	$1.75	$1.93	$1.69	$1.88	254,100
12/31/2025	$1.69	$1.76	$1.65	$1.74	280,400
12/30/2025	$1.63	$1.80	$1.60	$1.69	328,297
12/29/2025	$1.68	$1.70	$1.59	$1.63	153,500
12/26/2025	$1.74	$1.74	$1.66	$1.70	82,300
12/24/2025	$1.66	$1.77	$1.63	$1.75	51,433
12/23/2025	$1.75	$1.75	$1.60	$1.68	160,528
12/22/2025	$1.70	$1.82	$1.63	$1.76	217,937
12/19/2025	$1.54	$1.72	$1.52	$1.71	202,532
12/18/2025	$1.56	$1.62	$1.52	$1.54	158,341
12/17/2025	$1.56	$1.58	$1.51	$1.54	74,100
12/16/2025	$1.53	$1.59	$1.49	$1.56	96,300
12/15/2025	$1.62	$1.65	$1.49	$1.52	257,000
12/12/2025	$1.73	$1.77	$1.61	$1.61	151,202
12/11/2025	$1.68	$1.77	$1.62	$1.74	212,180
12/10/2025	$1.65	$1.72	$1.62	$1.66	134,749
12/9/2025	$1.60	$1.75	$1.55	$1.69	273,000
12/8/2025	$1.66	$1.66	$1.50	$1.59	87,010
12/5/2025	$1.60	$1.67	$1.56	$1.64	226,255
12/4/2025	$1.47	$1.62	$1.46	$1.61	377,723
12/3/2025	$1.31	$1.50	$1.31	$1.45	176,100
12/2/2025	$1.48	$1.50	$1.32	$1.34	141,200
12/1/2025	$1.38	$1.49	$1.37	$1.47	229,201
11/28/2025	$1.33	$1.44	$1.32	$1.36	143,415
11/26/2025	$1.31	$1.34	$1.28	$1.32	155,655
11/25/2025	$1.25	$1.33	$1.25	$1.33	73,000
11/24/2025	$1.26	$1.36	$1.26	$1.27	197,300
11/21/2025	$1.24	$1.29	$1.24	$1.26	79,209
11/20/2025	$1.26	$1.39	$1.25	$1.26	199,700
11/19/2025	$1.27	$1.31	$1.22	$1.27	181,001
11/18/2025	$1.15	$1.32	$1.15	$1.30	117,662
11/17/2025	$1.20	$1.23	$1.16	$1.16	92,020
11/14/2025	$1.10	$1.25	$1.09	$1.22	135,820
11/13/2025	$1.32	$1.33	$1.23	$1.25	199,600
11/12/2025	$1.32	$1.37	$1.32	$1.35	85,438
11/11/2025	$1.33	$1.36	$1.31	$1.32	77,747
11/10/2025	$1.31	$1.37	$1.29	$1.33	87,100
11/7/2025	$1.25	$1.33	$1.20	$1.31	165,609
11/6/2025	$1.31	$1.37	$1.25	$1.25	134,943
11/5/2025	$1.38	$1.39	$1.31	$1.32	233,543
11/4/2025	$1.43	$1.46	$1.33	$1.37	153,541

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance