Dark

CBUS
Cibus, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 8, 2026 3:59:59 PM EDT

1.78USD+19.000%(+0.28)2,035,440

1.47Bid 2.05Ask 0.58Spread

Pre-market

Jul 8, 2026 9:29:30 AM EDT

1.50USD0.000%(0.00)3,052

After-hours

Jul 8, 2026 4:57:30 PM EDT

1.65USD-7.563%(-0.13)291,343

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	1.5100	1.830000	1.5100	1.7800	+18.667%	2,035,440	0.000%
2026-07-07	1.4300	1.520000	1.3900	1.5000	+6.383%	298,179	+18.667%
2026-07-06	1.3900	1.480000	1.3600	1.4100	+1.439%	205,722	+26.241%
2026-07-02	1.4400	1.510000	1.3800	1.3900	-2.113%	105,505	+28.058%
2026-07-01	1.3900	1.455000	1.3501	1.4200	+3.650%	121,621	+25.352%
2026-06-30	1.4300	1.470000	1.3600	1.3700	-4.196%	261,939	+29.927%
2026-06-29	1.3400	1.430000	1.3150	1.4300	+5.147%	251,486	+24.476%
2026-06-26	1.3400	1.430000	1.2700	1.3600	+1.493%	279,732	+30.882%
2026-06-25	1.3700	1.449900	1.3300	1.3400	-2.190%	148,710	+32.836%
2026-06-24	1.3700	1.390000	1.3300	1.3700	0.000%	107,637	+29.927%
2026-06-23	1.3000	1.455000	1.3000	1.3700	+5.385%	366,604	+29.927%
2026-06-22	1.3900	1.450000	1.2700	1.3000	-4.412%	312,290	+36.923%
2026-06-18	1.3300	1.410000	1.2800	1.3600	+5.426%	808,226	+30.882%
2026-06-17	1.3300	1.370000	1.2800	1.2900	-1.527%	246,915	+37.984%
2026-06-16	1.2800	1.350000	1.2700	1.3100	+3.150%	115,018	+35.878%
2026-06-15	1.2700	1.350000	1.2500	1.2700	+3.252%	342,273	+40.157%
2026-06-12	1.2800	1.280000	1.1800	1.2300	-1.600%	301,643	+44.715%
2026-06-11	1.2100	1.250000	1.1700	1.2500	+4.167%	228,598	+42.400%
2026-06-10	1.2300	1.290000	1.1950	1.2000	-2.439%	277,646	+48.333%
2026-06-09	1.2300	1.280000	1.1800	1.2300	0.000%	263,438	+44.715%
2026-06-08	1.3500	1.382400	1.2100	1.2300	-4.651%	228,057	+44.715%
2026-06-05	1.4100	1.410000	1.2400	1.2900	-7.857%	448,953	+37.984%
2026-06-04	1.3800	1.430000	1.3800	1.4000	+0.719%	127,317	+27.143%
2026-06-03	1.3900	1.440000	1.3600	1.3900	0.000%	183,301	+28.058%
2026-06-02	1.4500	1.489400	1.3900	1.3900	-5.442%	323,750	+28.058%
2026-06-01	1.4300	1.500000	1.4200	1.4700	+2.083%	275,661	+21.088%
2026-05-29	1.4500	1.480000	1.3850	1.4400	-0.690%	216,656	+23.611%
2026-05-28	1.4800	1.536600	1.4200	1.4500	-3.333%	325,227	+22.759%
2026-05-27	1.4600	1.510000	1.4350	1.5000	+4.895%	327,368	+18.667%
2026-05-26	1.4300	1.500000	1.3960	1.4300	+3.623%	294,296	+24.476%
2026-05-22	1.3900	1.470000	1.3401	1.3800	0.000%	285,419	+28.986%
2026-05-21	1.3900	1.415000	1.3300	1.3800	-2.817%	146,486	+28.986%
2026-05-20	1.3300	1.460000	1.3200	1.4200	+9.231%	296,256	+25.352%
2026-05-19	1.2600	1.320000	1.2100	1.3000	+1.563%	452,389	+36.923%
2026-05-18	1.3400	1.379500	1.2500	1.2800	-2.290%	327,040	+39.063%
2026-05-15	1.3900	1.473300	1.3000	1.3100	-7.092%	342,066	+35.878%
2026-05-14	1.4700	1.470000	1.3900	1.4100	-3.093%	224,246	+26.241%
2026-05-13	1.4300	1.490000	1.4300	1.4550	+1.748%	90,214	+22.337%
2026-05-12	1.3900	1.430000	1.3500	1.4300	+3.623%	105,608	+24.476%
2026-05-11	1.4400	1.461900	1.3700	1.3800	-4.167%	237,748	+28.986%
2026-05-08	1.5000	1.525100	1.4300	1.4400	-4.000%	251,205	+23.611%
2026-05-07	1.5900	1.640000	1.4950	1.5000	-5.660%	299,882	+18.667%
2026-05-06	1.5800	1.630000	1.4900	1.5900	+3.247%	349,772	+11.950%
2026-05-05	1.5300	1.600000	1.4700	1.5400	+3.356%	470,145	+15.584%
2026-05-04	1.4200	1.539900	1.4121	1.4900	+2.759%	423,385	+19.463%
2026-05-01	1.4000	1.470000	1.3600	1.4500	+3.571%	324,603	+22.759%
2026-04-30	1.3200	1.400000	1.2900	1.4000	+9.375%	440,153	+27.143%
2026-04-29	1.4300	1.459400	1.2750	1.2800	-9.859%	524,888	+39.063%
2026-04-28	1.4900	1.490000	1.4000	1.4200	-4.698%	166,245	+25.352%
2026-04-27	1.4900	1.525000	1.4300	1.4900	-0.667%	568,182	+19.463%
2026-04-24	1.4500	1.510000	1.4000	1.5000	+3.448%	396,847	+18.667%
2026-04-23	1.4700	1.529900	1.4300	1.4500	-2.685%	1,208,126	+22.759%
2026-04-22	1.5000	1.580000	1.4800	1.4900	0.000%	291,758	+19.463%
2026-04-21	1.5800	1.600000	1.4900	1.4900	-4.487%	452,678	+19.463%
2026-04-20	1.5900	1.615000	1.5300	1.5600	-1.887%	382,816	+14.103%
2026-04-17	1.4300	1.610000	1.4300	1.5900	+11.189%	595,889	+11.950%
2026-04-16	1.4500	1.459400	1.3700	1.4300	-0.694%	389,832	+24.476%
2026-04-15	1.3900	1.505000	1.3900	1.4400	+1.408%	556,913	+23.611%
2026-04-14	1.4800	1.492600	1.3800	1.4200	-2.069%	487,929	+25.352%
2026-04-13	1.4600	1.505000	1.3600	1.4500	-3.974%	844,315	+22.759%
2026-04-10	1.2800	1.510000	1.2600	1.5100	+19.841%	1,608,233	+17.881%
2026-04-09	1.4700	1.470000	1.2600	1.2600	-13.993%	886,522	+41.270%
2026-04-08	1.6700	1.690000	1.3925	1.4650	-7.862%	1,253,598	+21.502%
2026-04-07	1.8600	1.860000	1.5800	1.5900	-16.754%	732,789	+11.950%
2026-04-06	1.9800	2.030000	1.8600	1.9100	-3.535%	440,808	-6.806%
2026-04-02	1.8900	2.060000	1.8600	1.9800	+2.591%	375,010	-10.101%
2026-04-01	1.9800	2.020000	1.8100	1.9300	-2.525%	647,493	-7.772%
2026-03-31	1.8300	2.020000	1.8300	1.9800	+8.791%	600,930	-10.101%
2026-03-30	1.9000	2.080000	1.7900	1.8200	-3.191%	959,234	-2.198%
2026-03-27	2.1200	2.144100	1.6500	1.8800	-11.737%	1,915,446	-5.319%
2026-03-26	2.3000	2.300000	1.9600	2.1300	-25.784%	2,660,781	-16.432%
2026-03-25	2.7400	2.880000	2.6800	2.8700	+5.904%	312,980	-37.979%
2026-03-24	2.7000	2.775000	2.6300	2.7100	-2.166%	262,515	-34.317%
2026-03-23	2.5100	2.820500	2.4900	2.7700	+11.694%	578,996	-35.740%
2026-03-20	2.6400	2.840000	2.4200	2.4800	-6.767%	1,044,023	-28.226%
2026-03-19	2.7500	2.895500	2.6600	2.6600	-3.971%	448,628	-33.083%
2026-03-18	3.3300	3.500000	2.7400	2.7700	-24.728%	1,079,980	-35.740%
2026-03-17	3.6000	3.815000	3.4700	3.6800	+3.371%	439,216	-51.630%
2026-03-16	3.7900	3.890000	3.5300	3.5600	-6.069%	417,630	-50.000%
2026-03-13	3.9100	4.120000	3.7020	3.7900	-3.069%	440,501	-53.034%
2026-03-12	4.0100	4.118800	3.8800	3.9100	-3.457%	440,629	-54.476%
2026-03-11	3.9600	4.190700	3.8800	4.0500	+2.015%	490,549	-56.049%
2026-03-10	3.6700	4.180000	3.6700	3.9700	+7.880%	599,178	-55.164%
2026-03-09	3.1400	3.720000	3.1213	3.6800	+16.456%	386,323	-51.630%
2026-03-06	3.1300	3.336100	3.1200	3.1600	-1.863%	194,110	-43.671%
2026-03-05	3.3100	3.350000	3.0800	3.2200	-3.303%	322,507	-44.720%
2026-03-04	3.5000	3.590000	3.1200	3.3300	-5.666%	647,780	-46.547%
2026-03-03	3.5900	3.700000	3.5100	3.5300	-4.852%	243,999	-49.575%
2026-03-02	3.5200	3.800000	3.5001	3.7100	+0.542%	372,404	-52.022%
2026-02-27	3.5200	3.740000	3.4100	3.6900	+4.830%	432,383	-51.762%
2026-02-26	3.7000	3.700000	3.4142	3.5200	-5.630%	364,862	-49.432%
2026-02-25	3.7300	3.800000	3.5700	3.7300	+1.084%	700,893	-52.279%
2026-02-24	3.2700	3.759900	3.2600	3.6900	+12.844%	1,368,686	-51.762%
2026-02-23	2.9600	3.370000	2.8801	3.2700	+9.365%	1,001,638	-45.566%
2026-02-20	2.9700	3.100000	2.8700	2.9900	+0.336%	664,275	-40.468%
2026-02-19	3.0900	3.110000	2.8300	2.9800	-4.487%	361,688	-40.268%
2026-02-18	3.1800	3.219800	2.7900	3.1200	-4.294%	832,381	-42.949%
2026-02-17	2.3400	3.280000	2.3201	3.2600	+41.739%	2,375,871	-45.399%
2026-02-13	1.9800	2.315000	1.9800	2.3000	+15.578%	257,905	-22.609%
2026-02-12	2.1100	2.110000	1.9550	1.9900	-4.785%	156,005	-10.553%
2026-02-11	2.0100	2.100000	1.9800	2.0900	+4.500%	142,247	-14.833%
2026-02-10	2.0600	2.109900	1.9600	2.0000	-2.439%	174,243	-11.000%
2026-02-09	2.0700	2.179900	1.8900	2.0500	-1.442%	322,631	-13.171%
2026-02-06	2.1900	2.305000	2.0700	2.0800	-7.143%	586,928	-14.423%
2026-02-05	2.2400	2.290000	2.1401	2.2400	-2.609%	354,170	-20.536%
2026-02-04	2.2800	2.300000	2.0500	2.3000	+0.877%	324,898	-22.609%
2026-02-03	2.1100	2.380000	2.0808	2.2800	+9.615%	709,390	-21.930%
2026-02-02	1.9500	2.100000	1.8500	2.0800	+6.667%	295,763	-14.423%
2026-01-30	1.8900	2.020000	1.8516	1.9500	+1.563%	488,833	-8.718%
2026-01-29	1.8200	2.000000	1.6001	1.9200	+9.091%	805,348	-7.292%
2026-01-28	1.8000	1.850200	1.6700	1.7600	-2.222%	280,647	+1.136%
2026-01-27	1.7200	1.895000	1.7100	1.8000	+4.651%	385,815	-1.111%
2026-01-26	1.6400	1.750000	1.5600	1.7200	+5.521%	241,006	+3.488%
2026-01-23	1.6100	1.709300	1.5200	1.6300	+2.516%	528,029	+9.202%
2026-01-22	1.5100	1.610000	1.5000	1.5900	+5.298%	310,744	+11.950%
2026-01-21	1.7100	1.728200	1.4600	1.5100	-11.437%	423,061	+17.881%
2026-01-20	1.8400	1.905700	1.5700	1.7050	-10.263%	492,177	+4.399%
2026-01-16	1.8400	2.040000	1.8376	1.9000	+2.151%	280,074	-6.316%
2026-01-15	1.9800	1.980000	1.8000	1.8600	-4.615%	124,522	-4.301%
2026-01-14	2.0100	2.053900	1.9000	1.9500	-3.941%	194,952	-8.718%
2026-01-13	1.9200	2.040000	1.7750	2.0300	+6.842%	202,764	-12.315%
2026-01-12	1.9000	2.000000	1.8600	1.9000	+1.064%	231,031	-6.316%
2026-01-09	2.0700	2.099900	1.8550	1.8800	-8.293%	391,142	-5.319%
2026-01-08	2.4500	2.450000	2.0450	2.0500	-17.339%	540,997	-13.171%
2026-01-07	2.2900	2.580000	2.2800	2.4800	+5.983%	593,375	-28.226%
2026-01-06	2.0200	2.415000	1.9749	2.3400	+15.842%	558,161	-23.932%
2026-01-05	1.9100	2.060000	1.8400	2.0200	+7.447%	444,489	-11.881%
2026-01-02	1.7500	1.930000	1.6907	1.8800	+8.046%	254,065	-5.319%
2025-12-31	1.6900	1.755000	1.6469	1.7400	+2.959%	280,355	+2.299%
2025-12-30	1.6300	1.800000	1.5978	1.6900	+3.681%	328,297	+5.325%
2025-12-29	1.6800	1.698000	1.5900	1.6300	-4.118%	153,474	+9.202%
2025-12-26	1.7400	1.740000	1.6600	1.7000	-2.857%	82,281	+4.706%
2025-12-24	1.6600	1.765000	1.6335	1.7500	+4.167%	51,433	+1.714%
2025-12-23	1.7500	1.750000	1.6000	1.6800	-4.545%	160,528	+5.952%
2025-12-22	1.7000	1.820000	1.6320	1.7600	+2.924%	217,937	+1.136%
2025-12-19	1.5400	1.715000	1.5196	1.7100	+11.039%	202,532	+4.094%
2025-12-18	1.5600	1.619200	1.5200	1.5400	0.000%	158,341	+15.584%
2025-12-17	1.5600	1.580000	1.5100	1.5400	-1.282%	74,075	+15.584%
2025-12-16	1.5300	1.590000	1.4945	1.5600	+2.632%	96,287	+14.103%
2025-12-15	1.6200	1.650400	1.4900	1.5200	-5.590%	256,971	+17.105%
2025-12-12	1.7300	1.770000	1.6100	1.6100	-7.471%	151,202	+10.559%
2025-12-11	1.6800	1.770000	1.6200	1.7400	+4.819%	212,180	+2.299%
2025-12-10	1.6500	1.719900	1.6200	1.6600	-1.775%	134,749	+7.229%
2025-12-09	1.6000	1.750000	1.5487	1.6900	+6.289%	272,961	+5.325%
2025-12-08	1.6600	1.660000	1.5001	1.5900	-3.049%	87,010	+11.950%
2025-12-05	1.6000	1.673900	1.5601	1.6400	+1.863%	226,255	+8.537%
2025-12-04	1.4700	1.620000	1.4600	1.6100	+11.034%	377,603	+10.559%
2025-12-03	1.3100	1.500000	1.3100	1.4500	+8.209%	176,093	+22.759%
2025-12-02	1.4800	1.500000	1.3200	1.3400	-8.844%	141,184	+32.836%
2025-12-01	1.3800	1.490000	1.3700	1.4700	+8.088%	229,201	+21.088%
2025-11-28	1.3300	1.440000	1.3200	1.3600	+3.030%	143,415	+30.882%
2025-11-26	1.3100	1.340000	1.2800	1.3200	-0.752%	155,655	+34.848%
2025-11-25	1.2500	1.330000	1.2500	1.3300	+4.724%	73,000	+33.835%
2025-11-24	1.2600	1.360000	1.2600	1.2700	+0.794%	197,257	+40.157%
2025-11-21	1.2400	1.290000	1.2400	1.2600	0.000%	79,209	+41.270%
2025-11-20	1.2600	1.390000	1.2550	1.2600	-0.787%	199,681	+41.270%
2025-11-19	1.2700	1.310000	1.2200	1.2700	-2.308%	181,001	+40.157%
2025-11-18	1.1500	1.320000	1.1500	1.3000	+12.069%	117,662	+36.923%
2025-11-17	1.2000	1.228000	1.1600	1.1600	-4.918%	92,020	+53.448%
2025-11-14	1.1000	1.250000	1.0900	1.2200	-2.400%	135,820	+45.902%
2025-11-13	1.3200	1.330000	1.2300	1.2500	-7.407%	199,572	+42.400%
2025-11-12	1.3200	1.369700	1.3200	1.3500	+2.273%	85,438	+31.852%
2025-11-11	1.3300	1.360000	1.3100	1.3200	-0.752%	77,747	+34.848%
2025-11-10	1.3100	1.370000	1.2900	1.3300	+1.527%	87,095	+33.835%
2025-11-07	1.2500	1.325000	1.2000	1.3100	+4.382%	165,609	+35.878%
2025-11-06	1.3100	1.369500	1.2500	1.2550	-4.563%	134,943	+41.833%
2025-11-05	1.3800	1.390000	1.3100	1.3150	-4.015%	233,543	+35.361%
2025-11-04	1.4300	1.464600	1.3300	1.3700	-5.190%	153,541	+29.927%
2025-11-03	1.6000	1.600000	1.4300	1.4450	-9.688%	327,822	+23.183%
2025-10-31	1.5400	1.630000	1.5300	1.6000	+3.896%	231,162	+11.250%
2025-10-30	1.5400	1.580000	1.5200	1.5400	-3.145%	150,805	+15.584%
2025-10-29	1.5900	1.680000	1.5600	1.5900	0.000%	303,718	+11.950%
2025-10-28	1.6300	1.690000	1.5400	1.5900	-3.636%	249,621	+11.950%
2025-10-27	1.5700	1.660000	1.5600	1.6500	+6.452%	251,026	+7.879%
2025-10-24	1.6200	1.620000	1.5300	1.5500	-1.899%	104,297	+14.839%
2025-10-23	1.4600	1.610000	1.4405	1.5800	+9.722%	273,515	+12.658%
2025-10-22	1.5300	1.550000	1.4300	1.4400	-7.097%	271,765	+23.611%
2025-10-21	1.6300	1.640000	1.4900	1.5500	-6.627%	576,926	+14.839%
2025-10-20	1.5200	1.710000	1.5200	1.6600	+7.097%	510,820	+7.229%
2025-10-17	1.6200	1.678664	1.5200	1.5500	-9.357%	559,403	+14.839%
2025-10-16	1.7000	1.730000	1.6000	1.7100	+4.268%	1,360,366	+4.094%
2025-10-15	1.7650	1.986900	1.5500	1.6400	+11.565%	9,305,210	+8.537%
2025-10-14	1.4600	1.470100	1.4300	1.4700	0.000%	1,416,111	+21.088%
2025-10-13	1.4000	1.500000	1.3705	1.4700	+5.000%	97,662	+21.088%
2025-10-10	1.5200	1.540000	1.3527	1.4000	-6.667%	253,280	+27.143%
2025-10-09	1.4800	1.530000	1.4400	1.5000	+2.041%	340,494	+18.667%
2025-10-08	1.4500	1.490000	1.4000	1.4700	+2.797%	89,668	+21.088%
2025-10-07	1.4900	1.509900	1.4200	1.4300	-4.027%	133,753	+24.476%
2025-10-06	1.4400	1.520000	1.4300	1.4900	+3.472%	231,464	+19.463%
2025-10-03	1.5100	1.540000	1.4200	1.4400	-3.356%	248,345	+23.611%
2025-10-02	1.3800	1.490000	1.3800	1.4900	+11.194%	556,751	+19.463%
2025-10-01	1.3000	1.350000	1.2800	1.3400	+3.876%	156,903	+32.836%
2025-09-30	1.3000	1.339500	1.2600	1.2900	-1.527%	226,172	+37.984%
2025-09-29	1.3300	1.340000	1.3100	1.3100	+0.769%	76,349	+35.878%
2025-09-26	1.2900	1.340000	1.2900	1.3000	0.000%	121,094	+36.923%
2025-09-25	1.3300	1.340000	1.2900	1.3000	-2.256%	131,533	+36.923%
2025-09-24	1.3400	1.370000	1.3100	1.3300	-0.746%	140,404	+33.835%
2025-09-23	1.3500	1.380000	1.3400	1.3400	-1.471%	99,572	+32.836%
2025-09-22	1.4300	1.430000	1.3600	1.3600	-4.225%	141,119	+30.882%
2025-09-19	1.4100	1.459500	1.4100	1.4200	+5.185%	271,974	+25.352%
2025-09-18	1.3300	1.380000	1.3100	1.3500	+1.504%	193,699	+31.852%
2025-09-17	1.3800	1.400000	1.3300	1.3300	-3.623%	134,667	+33.835%
2025-09-16	1.4000	1.409500	1.3700	1.3800	+0.730%	67,160	+28.986%
2025-09-15	1.3600	1.390000	1.3200	1.3700	+0.735%	125,870	+29.927%
2025-09-12	1.3800	1.400000	1.3400	1.3600	-2.857%	226,609	+30.882%
2025-09-11	1.4000	1.430000	1.3600	1.4000	+0.719%	223,312	+27.143%
2025-09-10	1.4100	1.525000	1.3850	1.3900	-1.418%	463,720	+28.058%
2025-09-09	1.3000	1.445000	1.2800	1.4100	+8.462%	466,636	+26.241%
2025-09-08	1.2700	1.310000	1.2550	1.3000	+1.563%	149,826	+36.923%
2025-09-05	1.2600	1.280000	1.2400	1.2800	+1.587%	81,303	+39.063%
2025-09-04	1.2500	1.270000	1.2300	1.2600	-1.563%	100,565	+41.270%
2025-09-03	1.3100	1.320000	1.2000	1.2800	-3.759%	339,317	+39.063%
2025-09-02	1.3200	1.373100	1.3200	1.3300	-0.746%	62,622	+33.835%
2025-08-29	1.3900	1.390000	1.3250	1.3400	-1.471%	108,497	+32.836%
2025-08-28	1.3200	1.390000	1.3200	1.3600	+3.030%	136,968	+30.882%
2025-08-27	1.3500	1.369500	1.3200	1.3200	-2.941%	70,560	+34.848%
2025-08-26	1.3200	1.370000	1.2928	1.3600	+3.030%	84,155	+30.882%
2025-08-25	1.3900	1.410000	1.3000	1.3200	-3.650%	239,844	+34.848%
2025-08-22	1.2700	1.390000	1.2600	1.3700	+9.600%	273,920	+29.927%
2025-08-21	1.3000	1.300000	1.2200	1.2500	-3.846%	367,054	+42.400%
2025-08-20	1.3700	1.380000	1.2800	1.3000	-5.109%	294,750	+36.923%
2025-08-19	1.4100	1.439600	1.3400	1.3700	-1.439%	232,309	+29.927%
2025-08-18	1.4000	1.430000	1.3704	1.3900	-1.418%	328,328	+28.058%
2025-08-15	1.4700	1.470000	1.3500	1.4100	-4.082%	299,723	+26.241%
2025-08-14	1.4200	1.470000	1.3900	1.4700	+3.521%	315,986	+21.088%
2025-08-13	1.3800	1.430000	1.3600	1.4200	+3.650%	254,742	+25.352%
2025-08-12	1.4000	1.439900	1.3600	1.3700	-2.143%	159,752	+29.927%
2025-08-11	1.4200	1.469500	1.3600	1.4000	-2.778%	268,186	+27.143%
2025-08-08	1.4700	1.495100	1.4200	1.4400	-2.373%	187,626	+23.611%
2025-08-07	1.5800	1.580000	1.4500	1.4750	-5.449%	107,133	+20.678%
2025-08-06	1.5500	1.560000	1.4700	1.5600	+0.645%	90,469	+14.103%
2025-08-05	1.5600	1.617700	1.4800	1.5500	-1.899%	71,457	+14.839%
2025-08-04	1.5400	1.580000	1.4900	1.5800	+6.040%	135,025	+12.658%
2025-08-01	1.4800	1.539500	1.4550	1.4900	+0.676%	188,959	+19.463%
2025-07-31	1.5200	1.562700	1.4700	1.4800	-1.987%	106,939	+20.270%
2025-07-30	1.5700	1.620000	1.4825	1.5100	-2.581%	213,548	+17.881%
2025-07-29	1.6300	1.640100	1.5053	1.5500	-3.125%	106,208	+14.839%
2025-07-28	1.6000	1.620000	1.5600	1.6000	-0.621%	146,685	+11.250%
2025-07-25	1.7000	1.749400	1.6000	1.6100	-2.424%	141,520	+10.559%
2025-07-24	1.7700	1.785000	1.6231	1.6500	-5.714%	231,109	+7.879%
2025-07-23	1.7100	1.810000	1.7100	1.7500	+1.744%	299,813	+1.714%
2025-07-22	1.6600	1.750000	1.6000	1.7200	+4.242%	267,486	+3.488%
2025-07-21	1.7000	1.755000	1.6500	1.6500	-1.786%	223,856	+7.879%
2025-07-18	1.7500	1.750000	1.6500	1.6800	-2.890%	115,824	+5.952%
2025-07-17	1.6400	1.755000	1.6300	1.7300	+5.488%	271,412	+2.890%
2025-07-16	1.5800	1.640000	1.5650	1.6400	+4.459%	208,176	+8.537%
2025-07-15	1.5300	1.580000	1.5200	1.5700	+1.948%	118,291	+13.376%
2025-07-14	1.5600	1.620000	1.5400	1.5400	-1.282%	144,748	+15.584%
2025-07-11	1.5900	1.640000	1.5500	1.5600	-1.887%	268,693	+14.103%
2025-07-10	1.6000	1.650000	1.5800	1.5900	+0.633%	342,574	+11.950%
2025-07-09	1.6000	1.640000	1.5450	1.5800	-0.629%	357,664	+12.658%
2025-07-08	1.4800	1.655000	1.4600	1.5900	+8.163%	362,600	+11.950%
2025-07-07	1.5400	1.549400	1.4500	1.4700	-5.161%	191,832	+21.088%
2025-07-03	1.5500	1.590000	1.5106	1.5500	+2.649%	214,066	+14.839%
2025-07-02	1.5000	1.560000	1.5000	1.5100	+1.342%	233,340	+17.881%
2025-07-01	1.4000	1.520000	1.3800	1.4900	+7.971%	413,287	+19.463%
2025-06-30	1.4600	1.480000	1.3800	1.3800	-2.128%	457,862	+28.986%
2025-06-27	1.5400	1.590000	1.4100	1.4100	-8.442%	2,664,083	+26.241%
2025-06-26	1.5800	1.670000	1.4900	1.5400	-3.750%	823,619	+15.584%
2025-06-25	1.5800	1.620000	1.5250	1.6000	+2.564%	428,334	+11.250%
2025-06-24	1.5300	1.650000	1.4805	1.5600	+3.311%	795,483	+14.103%
2025-06-23	1.4700	1.585000	1.4305	1.5100	+0.667%	413,254	+17.881%
2025-06-20	1.5000	1.570000	1.4000	1.5000	+2.041%	813,699	+18.667%
2025-06-18	1.4400	1.580000	1.4205	1.4700	+1.379%	458,610	+21.088%
2025-06-17	1.5600	1.569500	1.4000	1.4500	-8.228%	405,052	+22.759%
2025-06-16	1.5200	1.620000	1.4800	1.5800	+6.397%	653,069	+12.658%
2025-06-13	1.6000	1.610000	1.4600	1.4850	-7.188%	708,884	+19.865%
2025-06-12	1.5900	1.610000	1.5300	1.6000	+1.266%	370,564	+11.250%
2025-06-11	1.7000	1.710000	1.5500	1.5800	-3.659%	726,341	+12.658%
2025-06-10	1.6500	1.700000	1.5900	1.6400	-0.606%	699,025	+8.537%
2025-06-09	1.6600	1.700000	1.5579	1.6500	-0.602%	872,089	+7.879%
2025-06-06	1.6400	1.720000	1.5346	1.6600	+7.097%	1,841,117	+7.229%
2025-06-05	1.7200	1.750000	1.5100	1.5500	-34.322%	4,550,961	+14.839%
2025-06-04	2.8100	2.900000	2.2900	2.3600	-15.714%	547,766	-24.576%
2025-06-03	2.8300	2.950000	2.6500	2.8000	-1.408%	199,872	-36.429%
2025-06-02	3.2400	3.240000	2.8400	2.8400	-12.074%	172,792	-37.324%
2025-05-30	3.2700	3.380000	3.1200	3.2300	-3.003%	279,850	-44.892%
2025-05-29	3.1000	3.400000	3.0700	3.3300	+7.767%	156,259	-46.547%
2025-05-28	2.8500	3.110000	2.7400	3.0900	+8.421%	224,916	-42.395%
2025-05-27	2.6300	2.880000	2.5100	2.8500	+12.648%	206,870	-37.544%
2025-05-23	2.7200	2.720000	2.5100	2.5300	-8.664%	117,155	-29.644%
2025-05-22	2.7500	2.850000	2.5700	2.7700	+0.727%	185,183	-35.740%
2025-05-21	2.8000	2.895000	2.6150	2.7500	-2.655%	186,401	-35.273%
2025-05-20	3.1000	3.180000	2.8000	2.8250	-9.455%	163,656	-36.991%
2025-05-19	2.7800	3.189000	2.7300	3.1200	+10.638%	208,214	-42.949%
2025-05-16	2.6100	2.865000	2.2704	2.8200	+7.634%	182,267	-36.879%
2025-05-15	2.1700	2.640000	2.1700	2.6200	+21.296%	180,494	-32.061%
2025-05-14	2.3100	2.410000	2.1600	2.1600	-6.494%	89,127	-17.593%
2025-05-13	2.4100	2.450000	2.2600	2.3100	-4.938%	86,311	-22.944%
2025-05-12	2.1500	2.490000	2.1500	2.4300	+13.287%	168,520	-26.749%
2025-05-09	2.2700	2.270000	2.0300	2.1450	-8.723%	117,174	-17.016%
2025-05-08	2.5400	2.540000	2.2300	2.3500	-6.000%	110,300	-24.255%
2025-05-07	2.1100	2.580000	1.9700	2.5000	+20.773%	221,184	-28.800%
2025-05-06	2.0700	2.179300	1.9600	2.0700	-1.429%	87,715	-14.010%
2025-05-05	2.2400	2.349200	2.0600	2.1000	-6.667%	68,436	-15.238%
2025-05-02	2.1900	2.380000	2.1900	2.2500	+5.140%	75,165	-20.889%
2025-05-01	2.2100	2.250000	2.0800	2.1400	-0.465%	60,397	-16.822%
2025-04-30	2.0600	2.200000	1.9200	2.1500	+9.694%	130,604	-17.209%
2025-04-29	1.9800	2.015000	1.9050	1.9600	-2.000%	56,729	-9.184%
2025-04-28	1.9700	2.050000	1.9000	2.0000	+3.627%	99,763	-11.000%
2025-04-25	1.9400	2.010000	1.9100	1.9300	-3.015%	81,004	-7.772%
2025-04-24	1.8900	2.020000	1.8400	1.9900	+6.417%	163,505	-10.553%
2025-04-23	2.0500	2.200000	1.8700	1.8700	-5.076%	253,553	-4.813%
2025-04-22	1.8300	2.080000	1.8200	1.9700	+9.444%	164,593	-9.645%
2025-04-21	1.7200	1.855000	1.7000	1.8000	+7.784%	290,612	-1.111%
2025-04-17	1.6000	1.690000	1.5900	1.6700	+3.727%	172,223	+6.587%
2025-04-16	1.6700	1.730000	1.5500	1.6100	-4.167%	135,402	+10.559%
2025-04-15	1.6500	1.732300	1.6000	1.6800	+1.511%	102,257	+5.952%
2025-04-14	1.8400	1.840000	1.6100	1.6550	-8.564%	62,418	+7.553%
2025-04-11	1.7100	1.810000	1.6164	1.8100	+7.101%	177,563	-1.657%
2025-04-10	1.7900	1.816500	1.5700	1.6900	-5.587%	94,821	+5.325%
2025-04-09	1.5400	1.800000	1.4100	1.7900	+14.013%	308,288	-0.559%
2025-04-08	1.6000	1.700000	1.4400	1.5700	-1.258%	225,256	+13.376%
2025-04-07	1.5000	1.630000	1.4000	1.5900	+4.605%	131,802	+11.950%
2025-04-04	1.6000	1.650000	1.5000	1.5200	-6.173%	167,674	+17.105%
2025-04-03	1.8100	1.859000	1.6200	1.6200	-15.183%	101,945	+9.877%
2025-04-02	1.8000	1.950000	1.7600	1.9100	+4.372%	103,493	-6.806%
2025-04-01	1.8900	1.910000	1.7506	1.8300	-2.139%	134,904	-2.732%
2025-03-31	1.9100	1.950000	1.8300	1.8700	-5.556%	104,522	-4.813%
2025-03-28	2.0400	2.080000	1.9000	1.9800	-2.941%	65,247	-10.101%
2025-03-27	2.0000	2.120000	1.9600	2.0400	+3.030%	90,127	-12.745%
2025-03-26	2.0700	2.150000	1.9100	1.9800	-5.263%	134,850	-10.101%
2025-03-25	2.2000	2.200000	2.0200	2.0900	-5.000%	159,616	-14.833%
2025-03-24	2.1200	2.250000	2.0600	2.2000	+7.317%	132,868	-19.091%
2025-03-21	2.1500	2.150000	1.9000	2.0500	-6.393%	346,624	-13.171%
2025-03-20	2.3700	2.449100	2.1701	2.1900	-7.595%	145,911	-18.721%
2025-03-19	2.3300	2.460000	2.2000	2.3700	+3.043%	165,119	-24.895%
2025-03-18	2.3800	2.389500	2.1700	2.3000	-3.361%	140,674	-22.609%
2025-03-17	2.1800	2.630000	2.1800	2.3800	+8.182%	288,849	-25.210%
2025-03-14	2.3100	2.369900	2.0400	2.2000	-2.655%	202,073	-19.091%
2025-03-13	2.1500	2.725600	2.1400	2.2600	+4.630%	507,802	-21.239%
2025-03-12	2.1400	2.289300	2.1100	2.1600	+2.857%	127,266	-17.593%
2025-03-11	2.0600	2.100000	1.9100	2.1000	+3.704%	131,960	-15.238%
2025-03-10	2.1700	2.230000	1.9600	2.0250	-8.371%	95,708	-12.099%
2025-03-07	2.2000	2.260000	2.0100	2.2100	+2.791%	165,154	-19.457%
2025-03-06	2.2300	2.230000	2.0550	2.1500	-3.587%	74,401	-17.209%
2025-03-05	1.9500	2.430000	1.9500	2.2300	+13.776%	320,317	-20.179%
2025-03-04	1.8400	1.990000	1.8336	1.9600	+4.255%	92,057	-9.184%
2025-03-03	2.1100	2.305700	1.8400	1.8800	-8.293%	298,188	-5.319%
2025-02-28	1.8900	2.110000	1.8036	2.0500	+7.330%	193,114	-13.171%
2025-02-27	1.9600	2.046200	1.8600	1.9100	-3.046%	86,145	-6.806%
2025-02-26	2.0000	2.030800	1.8900	1.9700	+0.510%	129,611	-9.645%
2025-02-25	1.9200	2.010000	1.8107	1.9600	+2.083%	189,715	-9.184%
2025-02-24	2.0700	2.080000	1.8800	1.9200	-7.692%	201,755	-7.292%
2025-02-21	2.2000	2.340000	2.0500	2.0800	-3.704%	185,763	-14.423%
2025-02-20	2.3500	2.350000	2.1100	2.1600	-7.097%	177,617	-17.593%
2025-02-19	2.5800	2.620000	2.2800	2.3250	-10.920%	191,534	-23.441%
2025-02-18	2.5200	2.670000	2.5100	2.6100	+3.162%	176,349	-31.801%
2025-02-14	2.6000	2.600000	2.5000	2.5300	-2.317%	63,755	-29.644%
2025-02-13	2.5300	2.600000	2.4500	2.5900	+2.372%	85,449	-31.274%
2025-02-12	2.4500	2.590000	2.4100	2.5300	+0.397%	101,383	-29.644%
2025-02-11	2.4800	2.570000	2.3900	2.5200	+0.398%	119,756	-29.365%
2025-02-10	2.5200	2.600000	2.4400	2.5100	0.000%	131,273	-29.084%
2025-02-07	2.5000	2.700000	2.4400	2.5100	-0.397%	151,947	-29.084%
2025-02-06	2.5500	2.550000	2.4500	2.5200	0.000%	97,537	-29.365%
2025-02-05	2.5200	2.629500	2.4700	2.5200	0.000%	97,883	-29.365%
2025-02-04	2.4500	2.619900	2.4500	2.5200	+2.024%	111,658	-29.365%
2025-02-03	2.4100	2.500000	2.3400	2.4700	-0.803%	103,788	-27.935%
2025-01-31	2.5500	2.637700	2.4500	2.4900	-2.353%	91,341	-28.514%
2025-01-30	2.4600	2.620000	2.4000	2.5500	+4.938%	146,469	-30.196%
2025-01-29	2.4200	2.580000	2.3200	2.4300	-0.410%	168,258	-26.749%
2025-01-28	2.4400	2.490000	2.3900	2.4400	-2.008%	52,652	-27.049%
2025-01-27	2.3700	2.516500	2.3100	2.4900	+2.893%	121,771	-28.514%
2025-01-24	2.6000	2.610000	2.3900	2.4200	-7.985%	185,338	-26.446%
2025-01-23	2.5900	2.730000	2.3800	2.6300	+1.154%	241,201	-32.319%
2025-01-22	2.3100	2.700000	2.3100	2.6000	+11.111%	209,645	-31.538%
2025-01-21	2.5000	2.597000	2.2550	2.3400	-5.645%	245,150	-23.932%
2025-01-17	2.5000	2.610000	2.3750	2.4800	+0.405%	178,424	-28.226%
2025-01-16	2.7500	2.890000	2.4145	2.4700	-9.191%	142,714	-27.935%
2025-01-15	2.5600	2.730000	2.4400	2.7200	+11.475%	113,645	-34.559%

.dark-mode .XZ5lgW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZ5lgW{ color: #333333; background-color: white; border: 2px solid #333333; }CBUSCibus, Inc. Class A Common Stockstock NASDAQ

CBUS
Cibus, Inc. Class A Common Stock
stock NASDAQ