Cibus, Inc. - Class A Common Stock (CBUS)
1.6150
-0.0450 (-2.71%)
NASDAQ · Last Trade: Jun 9th, 12:34 PM EDT
Historical Prices For Cibus, Inc. - Class A Common Stock (CBUS)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/06/2025 | 1.64 | 1.72 | 1.53 | 1.66 | 1,841,329 | 1.66 |
6/05/2025 | 1.72 | 1.75 | 1.51 | 1.55 | 4,549,602 | 1.55 |
6/04/2025 | 2.81 | 2.90 | 2.29 | 2.36 | 521,632 | 2.36 |
6/03/2025 | 2.83 | 2.95 | 2.65 | 2.80 | 199,872 | 2.80 |
6/02/2025 | 3.24 | 3.24 | 2.84 | 2.84 | 172,742 | 2.84 |
5/30/2025 | 3.27 | 3.38 | 3.12 | 3.23 | 279,850 | 3.23 |
5/29/2025 | 3.10 | 3.40 | 3.07 | 3.33 | 156,256 | 3.33 |
5/28/2025 | 2.85 | 3.11 | 2.74 | 3.09 | 224,916 | 3.09 |
5/27/2025 | 2.63 | 2.88 | 2.51 | 2.85 | 206,870 | 2.85 |
5/23/2025 | 2.72 | 2.72 | 2.51 | 2.53 | 117,155 | 2.53 |
5/22/2025 | 2.75 | 2.85 | 2.57 | 2.77 | 185,182 | 2.77 |
5/21/2025 | 2.80 | 2.90 | 2.62 | 2.75 | 186,001 | 2.75 |
5/20/2025 | 3.10 | 3.18 | 2.80 | 2.83 | 163,656 | 2.83 |
5/19/2025 | 2.78 | 3.19 | 2.73 | 3.12 | 207,214 | 3.12 |
5/16/2025 | 2.61 | 2.87 | 2.27 | 2.82 | 182,267 | 2.82 |
5/15/2025 | 2.17 | 2.64 | 2.17 | 2.62 | 180,478 | 2.62 |
5/14/2025 | 2.31 | 2.41 | 2.16 | 2.16 | 89,127 | 2.16 |
5/13/2025 | 2.41 | 2.45 | 2.26 | 2.31 | 86,311 | 2.31 |
5/12/2025 | 2.15 | 2.49 | 2.15 | 2.43 | 168,520 | 2.43 |
5/09/2025 | 2.27 | 2.27 | 2.03 | 2.15 | 117,174 | 2.15 |
5/08/2025 | 2.54 | 2.54 | 2.23 | 2.35 | 110,300 | 2.35 |
5/07/2025 | 2.11 | 2.58 | 1.97 | 2.50 | 220,132 | 2.50 |
5/06/2025 | 2.07 | 2.18 | 1.96 | 2.07 | 87,715 | 2.07 |
5/05/2025 | 2.24 | 2.35 | 2.06 | 2.10 | 68,436 | 2.10 |
5/02/2025 | 2.19 | 2.38 | 2.19 | 2.25 | 75,165 | 2.25 |
5/01/2025 | 2.21 | 2.25 | 2.08 | 2.14 | 60,397 | 2.14 |
4/30/2025 | 2.06 | 2.20 | 1.92 | 2.15 | 130,002 | 2.15 |
4/29/2025 | 1.98 | 2.02 | 1.91 | 1.96 | 56,729 | 1.96 |
4/28/2025 | 1.97 | 2.05 | 1.90 | 2.00 | 99,763 | 2.00 |
4/25/2025 | 1.94 | 2.01 | 1.91 | 1.93 | 81,004 | 1.93 |
4/24/2025 | 1.89 | 2.02 | 1.84 | 1.99 | 163,505 | 1.99 |
4/23/2025 | 2.05 | 2.20 | 1.87 | 1.87 | 253,553 | 1.87 |
4/22/2025 | 1.83 | 2.08 | 1.82 | 1.97 | 164,593 | 1.97 |
4/21/2025 | 1.72 | 1.85 | 1.70 | 1.80 | 290,612 | 1.80 |
4/17/2025 | 1.60 | 1.69 | 1.59 | 1.67 | 172,223 | 1.67 |
4/16/2025 | 1.67 | 1.73 | 1.55 | 1.61 | 135,402 | 1.61 |
4/15/2025 | 1.65 | 1.73 | 1.60 | 1.68 | 102,257 | 1.68 |
4/14/2025 | 1.84 | 1.84 | 1.61 | 1.66 | 62,058 | 1.66 |
4/11/2025 | 1.71 | 1.81 | 1.62 | 1.81 | 177,563 | 1.81 |
4/10/2025 | 1.79 | 1.82 | 1.57 | 1.69 | 94,821 | 1.69 |
4/09/2025 | 1.54 | 1.80 | 1.41 | 1.79 | 308,288 | 1.79 |
4/08/2025 | 1.60 | 1.70 | 1.44 | 1.57 | 225,256 | 1.57 |
4/07/2025 | 1.50 | 1.61 | 1.40 | 1.59 | 131,802 | 1.59 |
4/04/2025 | 1.60 | 1.65 | 1.50 | 1.52 | 167,674 | 1.52 |
4/03/2025 | 1.81 | 1.86 | 1.62 | 1.62 | 101,945 | 1.62 |
4/02/2025 | 1.80 | 1.95 | 1.76 | 1.91 | 103,493 | 1.91 |
4/01/2025 | 1.89 | 1.91 | 1.75 | 1.83 | 134,904 | 1.83 |
3/31/2025 | 1.91 | 1.95 | 1.83 | 1.87 | 104,522 | 1.87 |
3/28/2025 | 2.04 | 2.08 | 1.90 | 1.98 | 65,247 | 1.98 |
3/27/2025 | 2.00 | 2.12 | 1.96 | 2.04 | 90,127 | 2.04 |
3/26/2025 | 2.07 | 2.15 | 1.91 | 1.98 | 134,850 | 1.98 |
3/25/2025 | 2.20 | 2.20 | 2.02 | 2.09 | 160,197 | 2.09 |
3/24/2025 | 2.12 | 2.25 | 2.06 | 2.20 | 132,868 | 2.20 |
3/21/2025 | 2.15 | 2.15 | 1.90 | 2.05 | 348,734 | 2.05 |
3/20/2025 | 2.37 | 2.45 | 2.17 | 2.19 | 146,538 | 2.19 |
3/19/2025 | 2.33 | 2.46 | 2.20 | 2.37 | 165,267 | 2.37 |
3/18/2025 | 2.38 | 2.39 | 2.17 | 2.30 | 143,573 | 2.30 |
3/17/2025 | 2.18 | 2.63 | 2.18 | 2.38 | 289,858 | 2.38 |
3/14/2025 | 2.31 | 2.37 | 2.04 | 2.20 | 203,262 | 2.20 |
3/13/2025 | 2.15 | 2.73 | 2.14 | 2.26 | 515,247 | 2.26 |
3/12/2025 | 2.14 | 2.29 | 2.11 | 2.16 | 127,840 | 2.16 |
3/11/2025 | 2.06 | 2.10 | 1.91 | 2.10 | 131,960 | 2.10 |
3/10/2025 | 2.17 | 2.23 | 1.96 | 2.02 | 95,703 | 2.02 |