Cibus, Inc. CBUS
1.13 USD +0.04 (+3.67%)
Regular-session close
1.15 +0.02 +1.77%
After hours · Nov 13, 7:55 PM ET
1.02 Day range 1.14
1.09 52-week range 4.05
- YTD
- -35.06%
- 1 year
- -9.60%
CBUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.08 | 1.14 | 1.02 | 1.13 | +0.04 | +3.67% | 148,181 |
| Nov 12, 2026 | 1.15 | 1.22 | 1.07 | 1.09 | -0.07 | -6.03% | 167,500 |
| Nov 11, 2026 | 1.18 | 1.21 | 1.12 | 1.16 | +0.02 | +1.75% | 83,100 |
| Nov 10, 2026 | 1.15 | 1.27 | 1.07 | 1.14 | -0.01 | -0.87% | 177,100 |
| Nov 9, 2026 | 1.20 | 1.28 | 1.15 | 1.15 | -0.03 | -2.54% | 55,800 |
| Nov 6, 2026 | 1.16 | 1.34 | 1.10 | 1.18 | +0.04 | +3.51% | 163,300 |
| Nov 5, 2026 | 1.24 | 1.27 | 1.12 | 1.14 | -0.10 | -8.06% | 87,100 |
| Nov 4, 2026 | 1.18 | 1.25 | 1.14 | 1.24 | +0.10 | +8.77% | 105,400 |
| Nov 3, 2026 | 1.24 | 1.29 | 1.12 | 1.14 | -0.10 | -8.06% | 123,200 |
| Nov 2, 2026 | 1.37 | 1.38 | 1.22 | 1.24 | -0.05 | -3.88% | 76,700 |
| Oct 30, 2026 | 1.36 | 1.39 | 1.27 | 1.29 | -0.06 | -4.44% | 53,000 |
| Oct 29, 2026 | 1.45 | 1.45 | 1.31 | 1.35 | -0.06 | -4.26% | 52,200 |
| Oct 28, 2026 | 1.37 | 1.45 | 1.35 | 1.41 | +0.03 | +2.17% | 60,700 |
| Oct 27, 2026 | 1.40 | 1.47 | 1.35 | 1.38 | -0.01 | -0.72% | 56,000 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.34 | 1.39 | -0.02 | -1.42% | 51,300 |
| Oct 23, 2026 | 1.37 | 1.44 | 1.34 | 1.41 | +0.01 | +0.71% | 46,000 |
| Oct 22, 2026 | 1.38 | 1.47 | 1.35 | 1.40 | -0.01 | -0.71% | 47,300 |
| Oct 21, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | +0.02 | +1.44% | 45,000 |
| Oct 20, 2026 | 1.33 | 1.45 | 1.32 | 1.39 | +0.08 | +6.11% | 56,900 |
| Oct 19, 2026 | 1.34 | 1.38 | 1.28 | 1.31 | -0.01 | -0.76% | 36,800 |
| Oct 16, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | +0.03 | +2.33% | 45,700 |
| Oct 15, 2026 | 1.40 | 1.46 | 1.26 | 1.29 | -0.11 | -7.86% | 79,300 |
| Oct 14, 2026 | 1.42 | 1.44 | 1.35 | 1.40 | -0.01 | -0.71% | 106,600 |
| Oct 13, 2026 | 1.49 | 1.50 | 1.36 | 1.41 | -0.07 | -4.73% | 45,300 |
| Oct 12, 2026 | 1.51 | 1.57 | 1.43 | 1.48 | -0.07 | -4.52% | 90,800 |
| Oct 9, 2026 | 1.60 | 1.64 | 1.52 | 1.55 | -0.04 | -2.52% | 44,200 |
| Oct 8, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | -0.03 | -1.85% | 149,100 |
| Oct 7, 2026 | 1.56 | 1.64 | 1.50 | 1.62 | +0.05 | +3.18% | 99,200 |
| Oct 6, 2026 | 1.67 | 1.73 | 1.56 | 1.57 | -0.11 | -6.55% | 164,400 |
| Oct 5, 2026 | 1.72 | 1.77 | 1.65 | 1.68 | -0.03 | -1.75% | 231,400 |
| Oct 2, 2026 | 1.63 | 1.75 | 1.63 | 1.71 | +0.08 | +4.91% | 247,400 |
| Oct 1, 2026 | 1.63 | 1.64 | 1.58 | 1.63 | +0.02 | +1.24% | 106,400 |
| Sep 30, 2026 | 1.58 | 1.74 | 1.58 | 1.61 | +0.06 | +3.87% | 276,300 |
| Sep 29, 2026 | 1.49 | 1.63 | 1.35 | 1.55 | +0.08 | +5.44% | 270,200 |
| Sep 28, 2026 | 1.49 | 1.52 | 1.39 | 1.47 | -0.05 | -3.29% | 103,000 |
| Sep 25, 2026 | 1.51 | 1.54 | 1.48 | 1.52 | +0.02 | +1.33% | 66,800 |
| Sep 24, 2026 | 1.52 | 1.57 | 1.50 | 1.50 | -0.04 | -2.60% | 81,800 |
| Sep 23, 2026 | 1.60 | 1.66 | 1.53 | 1.54 | -0.05 | -3.14% | 46,400 |
| Sep 22, 2026 | 1.57 | 1.67 | 1.57 | 1.59 | +0.03 | +1.92% | 135,800 |
| Sep 21, 2026 | 1.61 | 1.66 | 1.55 | 1.56 | -0.05 | -3.11% | 70,000 |
| Sep 18, 2026 | 1.60 | 1.66 | 1.56 | 1.61 | -0.02 | -1.23% | 139,100 |
| Sep 17, 2026 | 1.56 | 1.66 | 1.54 | 1.63 | +0.12 | +7.95% | 122,000 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | -0.07 | -4.43% | 115,000 |
| Sep 15, 2026 | 1.47 | 1.62 | 1.40 | 1.58 | +0.09 | +6.04% | 236,800 |
| Sep 14, 2026 | 1.54 | 1.62 | 1.48 | 1.49 | -0.08 | -5.10% | 132,900 |
| Sep 11, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | -0.02 | -1.26% | 83,900 |
| Sep 10, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 0.00 | 0.00% | 68,000 |
| Sep 9, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | -0.02 | -1.24% | 85,900 |
| Sep 8, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | +0.02 | +1.26% | 70,900 |
| Sep 4, 2026 | 1.58 | 1.64 | 1.57 | 1.59 | +0.01 | +0.63% | 73,900 |
| Sep 3, 2026 | 1.57 | 1.60 | 1.53 | 1.58 | +0.02 | +1.28% | 107,000 |
| Sep 2, 2026 | 1.55 | 1.62 | 1.51 | 1.56 | 0.00 | 0.00% | 95,100 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.52 | 1.56 | -0.06 | -3.70% | 139,500 |
| Aug 31, 2026 | 1.64 | 1.69 | 1.61 | 1.62 | -0.03 | -1.82% | 91,800 |
| Aug 28, 2026 | 1.65 | 1.70 | 1.64 | 1.65 | -0.02 | -1.20% | 89,700 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | -0.01 | -0.60% | 83,600 |
| Aug 26, 2026 | 1.68 | 1.75 | 1.66 | 1.68 | 0.00 | 0.00% | 87,800 |
| Aug 25, 2026 | 1.75 | 1.77 | 1.66 | 1.68 | -0.05 | -2.89% | 87,500 |
| Aug 24, 2026 | 1.69 | 1.76 | 1.65 | 1.73 | +0.03 | +1.76% | 116,200 |
| Aug 21, 2026 | 1.72 | 1.77 | 1.69 | 1.70 | 0.00 | 0.00% | 102,600 |
| Aug 20, 2026 | 1.70 | 1.72 | 1.63 | 1.70 | 0.00 | 0.00% | 77,600 |
| Aug 19, 2026 | 1.69 | 1.73 | 1.62 | 1.70 | +0.07 | +4.29% | 102,100 |
| Aug 18, 2026 | 1.63 | 1.72 | 1.62 | 1.63 | -0.04 | -2.40% | 125,700 |
| Aug 17, 2026 | 1.78 | 1.78 | 1.64 | 1.67 | -0.10 | -5.65% | 212,800 |
| Aug 14, 2026 | 1.73 | 1.79 | 1.53 | 1.77 | -0.13 | -6.84% | 331,900 |
65 days, newest first. Daily bars as drawn on the CBUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.