Cibus, Inc. - Class A Common Stock (CBUS)
1.3000
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 28th, 10:43 AM EDT
Historical Prices For Cibus, Inc. - Class A Common Stock (CBUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 1.29 | 1.34 | 1.29 | 1.30 | 121,094 | 1.30 |
| 9/25/2025 | 1.33 | 1.34 | 1.29 | 1.30 | 131,529 | 1.30 |
| 9/24/2025 | 1.34 | 1.37 | 1.31 | 1.33 | 140,403 | 1.33 |
| 9/23/2025 | 1.35 | 1.38 | 1.34 | 1.34 | 99,572 | 1.34 |
| 9/22/2025 | 1.43 | 1.43 | 1.36 | 1.36 | 140,119 | 1.36 |
| 9/19/2025 | 1.41 | 1.46 | 1.41 | 1.42 | 271,974 | 1.42 |
| 9/18/2025 | 1.33 | 1.38 | 1.31 | 1.35 | 193,699 | 1.35 |
| 9/17/2025 | 1.38 | 1.40 | 1.33 | 1.33 | 134,667 | 1.33 |
| 9/16/2025 | 1.40 | 1.41 | 1.37 | 1.38 | 67,160 | 1.38 |
| 9/15/2025 | 1.36 | 1.39 | 1.32 | 1.37 | 125,870 | 1.37 |
| 9/12/2025 | 1.38 | 1.40 | 1.34 | 1.36 | 226,609 | 1.36 |
| 9/11/2025 | 1.40 | 1.43 | 1.36 | 1.40 | 223,302 | 1.40 |
| 9/10/2025 | 1.41 | 1.52 | 1.39 | 1.39 | 463,720 | 1.39 |
| 9/09/2025 | 1.30 | 1.45 | 1.28 | 1.41 | 466,636 | 1.41 |
| 9/08/2025 | 1.27 | 1.31 | 1.25 | 1.30 | 149,826 | 1.30 |
| 9/05/2025 | 1.26 | 1.28 | 1.24 | 1.28 | 81,303 | 1.28 |
| 9/04/2025 | 1.25 | 1.27 | 1.23 | 1.26 | 100,565 | 1.26 |
| 9/03/2025 | 1.31 | 1.32 | 1.20 | 1.28 | 339,317 | 1.28 |
| 9/02/2025 | 1.32 | 1.37 | 1.32 | 1.33 | 62,620 | 1.33 |
| 8/29/2025 | 1.39 | 1.39 | 1.32 | 1.34 | 108,497 | 1.34 |
| 8/28/2025 | 1.32 | 1.39 | 1.32 | 1.36 | 136,968 | 1.36 |
| 8/27/2025 | 1.35 | 1.37 | 1.32 | 1.32 | 70,560 | 1.32 |
| 8/26/2025 | 1.32 | 1.37 | 1.29 | 1.36 | 84,155 | 1.36 |
| 8/25/2025 | 1.39 | 1.41 | 1.30 | 1.32 | 239,827 | 1.32 |
| 8/22/2025 | 1.27 | 1.39 | 1.26 | 1.37 | 273,920 | 1.37 |
| 8/21/2025 | 1.30 | 1.30 | 1.22 | 1.25 | 367,054 | 1.25 |
| 8/20/2025 | 1.37 | 1.38 | 1.28 | 1.30 | 294,750 | 1.30 |
| 8/19/2025 | 1.41 | 1.44 | 1.34 | 1.37 | 232,309 | 1.37 |
| 8/18/2025 | 1.40 | 1.43 | 1.37 | 1.39 | 328,324 | 1.39 |
| 8/15/2025 | 1.47 | 1.47 | 1.35 | 1.41 | 299,723 | 1.41 |
| 8/14/2025 | 1.42 | 1.47 | 1.39 | 1.47 | 315,986 | 1.47 |
| 8/13/2025 | 1.38 | 1.43 | 1.36 | 1.42 | 254,522 | 1.42 |
| 8/12/2025 | 1.40 | 1.44 | 1.36 | 1.37 | 159,752 | 1.37 |
| 8/11/2025 | 1.42 | 1.47 | 1.36 | 1.40 | 268,154 | 1.40 |
| 8/08/2025 | 1.47 | 1.50 | 1.42 | 1.44 | 187,626 | 1.44 |
| 8/07/2025 | 1.58 | 1.58 | 1.45 | 1.48 | 107,125 | 1.48 |
| 8/06/2025 | 1.55 | 1.56 | 1.47 | 1.56 | 90,469 | 1.56 |
| 8/05/2025 | 1.56 | 1.62 | 1.48 | 1.55 | 71,457 | 1.55 |
| 8/04/2025 | 1.54 | 1.58 | 1.49 | 1.58 | 135,025 | 1.58 |
| 8/01/2025 | 1.48 | 1.54 | 1.46 | 1.49 | 188,959 | 1.49 |
| 7/31/2025 | 1.52 | 1.56 | 1.47 | 1.48 | 106,939 | 1.48 |
| 7/30/2025 | 1.57 | 1.62 | 1.48 | 1.51 | 213,423 | 1.51 |
| 7/29/2025 | 1.63 | 1.64 | 1.51 | 1.55 | 106,208 | 1.55 |
| 7/28/2025 | 1.60 | 1.62 | 1.56 | 1.60 | 146,685 | 1.60 |
| 7/25/2025 | 1.70 | 1.75 | 1.60 | 1.61 | 141,520 | 1.61 |
| 7/24/2025 | 1.77 | 1.78 | 1.62 | 1.65 | 231,099 | 1.65 |
| 7/23/2025 | 1.71 | 1.81 | 1.71 | 1.75 | 299,160 | 1.75 |
| 7/22/2025 | 1.66 | 1.75 | 1.60 | 1.72 | 267,475 | 1.72 |
| 7/21/2025 | 1.70 | 1.75 | 1.65 | 1.65 | 213,171 | 1.65 |
| 7/18/2025 | 1.75 | 1.75 | 1.65 | 1.68 | 115,824 | 1.68 |
| 7/17/2025 | 1.64 | 1.75 | 1.63 | 1.73 | 271,372 | 1.73 |
| 7/16/2025 | 1.58 | 1.64 | 1.56 | 1.64 | 207,176 | 1.64 |
| 7/15/2025 | 1.53 | 1.58 | 1.52 | 1.57 | 118,291 | 1.57 |
| 7/14/2025 | 1.56 | 1.62 | 1.54 | 1.54 | 144,748 | 1.54 |
| 7/11/2025 | 1.59 | 1.64 | 1.55 | 1.56 | 268,693 | 1.56 |
| 7/10/2025 | 1.60 | 1.65 | 1.58 | 1.59 | 342,574 | 1.59 |
| 7/09/2025 | 1.60 | 1.64 | 1.54 | 1.58 | 357,660 | 1.58 |
| 7/08/2025 | 1.48 | 1.66 | 1.46 | 1.59 | 362,600 | 1.59 |
| 7/07/2025 | 1.54 | 1.55 | 1.45 | 1.47 | 191,831 | 1.47 |
| 7/03/2025 | 1.55 | 1.59 | 1.51 | 1.55 | 214,066 | 1.55 |
| 7/02/2025 | 1.50 | 1.56 | 1.50 | 1.51 | 233,190 | 1.51 |
| 7/01/2025 | 1.40 | 1.52 | 1.38 | 1.49 | 413,116 | 1.49 |
| 6/30/2025 | 1.46 | 1.48 | 1.38 | 1.38 | 457,860 | 1.38 |