Home

Cibus, Inc. - Class A Common Stock (CBUS)

1.6150
-0.0450 (-2.71%)
NASDAQ · Last Trade: Jun 9th, 12:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cibus, Inc. - Class A Common Stock (CBUS)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/20251.641.721.531.661,841,3291.66
6/05/20251.721.751.511.554,549,6021.55
6/04/20252.812.902.292.36521,6322.36
6/03/20252.832.952.652.80199,8722.80
6/02/20253.243.242.842.84172,7422.84
5/30/20253.273.383.123.23279,8503.23
5/29/20253.103.403.073.33156,2563.33
5/28/20252.853.112.743.09224,9163.09
5/27/20252.632.882.512.85206,8702.85
5/23/20252.722.722.512.53117,1552.53
5/22/20252.752.852.572.77185,1822.77
5/21/20252.802.902.622.75186,0012.75
5/20/20253.103.182.802.83163,6562.83
5/19/20252.783.192.733.12207,2143.12
5/16/20252.612.872.272.82182,2672.82
5/15/20252.172.642.172.62180,4782.62
5/14/20252.312.412.162.1689,1272.16
5/13/20252.412.452.262.3186,3112.31
5/12/20252.152.492.152.43168,5202.43
5/09/20252.272.272.032.15117,1742.15
5/08/20252.542.542.232.35110,3002.35
5/07/20252.112.581.972.50220,1322.50
5/06/20252.072.181.962.0787,7152.07
5/05/20252.242.352.062.1068,4362.10
5/02/20252.192.382.192.2575,1652.25
5/01/20252.212.252.082.1460,3972.14
4/30/20252.062.201.922.15130,0022.15
4/29/20251.982.021.911.9656,7291.96
4/28/20251.972.051.902.0099,7632.00
4/25/20251.942.011.911.9381,0041.93
4/24/20251.892.021.841.99163,5051.99
4/23/20252.052.201.871.87253,5531.87
4/22/20251.832.081.821.97164,5931.97
4/21/20251.721.851.701.80290,6121.80
4/17/20251.601.691.591.67172,2231.67
4/16/20251.671.731.551.61135,4021.61
4/15/20251.651.731.601.68102,2571.68
4/14/20251.841.841.611.6662,0581.66
4/11/20251.711.811.621.81177,5631.81
4/10/20251.791.821.571.6994,8211.69
4/09/20251.541.801.411.79308,2881.79
4/08/20251.601.701.441.57225,2561.57
4/07/20251.501.611.401.59131,8021.59
4/04/20251.601.651.501.52167,6741.52
4/03/20251.811.861.621.62101,9451.62
4/02/20251.801.951.761.91103,4931.91
4/01/20251.891.911.751.83134,9041.83
3/31/20251.911.951.831.87104,5221.87
3/28/20252.042.081.901.9865,2471.98
3/27/20252.002.121.962.0490,1272.04
3/26/20252.072.151.911.98134,8501.98
3/25/20252.202.202.022.09160,1972.09
3/24/20252.122.252.062.20132,8682.20
3/21/20252.152.151.902.05348,7342.05
3/20/20252.372.452.172.19146,5382.19
3/19/20252.332.462.202.37165,2672.37
3/18/20252.382.392.172.30143,5732.30
3/17/20252.182.632.182.38289,8582.38
3/14/20252.312.372.042.20203,2622.20
3/13/20252.152.732.142.26515,2472.26
3/12/20252.142.292.112.16127,8402.16
3/11/20252.062.101.912.10131,9602.10
3/10/20252.172.231.962.0295,7032.02