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

1.0900
-0.0700 (-6.03%)
NASDAQ · Last Trade: Nov 12th, 10:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20261.151.221.071.09167,5451.09
11/11/20261.181.211.121.1683,0771.16
11/10/20261.151.271.071.15177,1351.15
11/09/20261.261.281.151.1555,8491.15
11/06/20261.161.341.101.18163,3131.18
11/05/20261.241.271.111.1487,0601.14
11/04/20261.181.251.141.24105,3971.24
11/03/20261.241.291.121.14123,2081.14
11/02/20261.371.381.221.2476,6681.24
10/30/20261.361.401.271.2952,9781.29
10/29/20261.451.451.311.3552,1571.35
10/28/20261.371.451.351.4160,6571.41
10/27/20261.401.471.351.3855,9851.38
10/26/20261.421.421.341.4051,2871.40
10/23/20261.371.441.341.4145,9771.41
10/22/20261.381.471.351.4047,3221.40
10/21/20261.401.431.381.4144,9971.41
10/20/20261.331.451.321.3956,9481.39
10/19/20261.341.381.281.3136,7721.31
10/16/20261.301.351.281.3245,7161.32
10/15/20261.401.461.261.2979,3151.29
10/14/20261.421.441.351.40106,5761.40
10/13/20261.491.501.361.4145,2761.41
10/12/20261.511.571.441.4890,7521.48
10/09/20261.601.641.521.5544,2211.55
10/08/20261.621.641.571.59149,0701.59
10/07/20261.561.641.501.6299,2071.62
10/06/20261.671.731.561.57164,4271.57
10/05/20261.721.771.651.68231,3961.68
10/02/20261.631.751.631.71247,4421.71
10/01/20261.631.641.581.63106,4021.63
9/30/20261.581.741.581.61276,2691.61
9/29/20261.491.631.351.55270,2451.55
9/28/20261.491.521.391.47103,0451.47
9/25/20261.511.541.481.5266,7951.52
9/24/20261.521.561.501.5081,8021.50
9/23/20261.601.661.531.5446,3691.54
9/22/20261.571.681.571.59135,7801.59
9/21/20261.611.661.551.5670,0191.56
9/18/20261.601.671.561.61139,1491.61
9/17/20261.561.661.541.63121,9721.63
9/16/20261.581.581.481.51115,0261.51
9/15/20261.471.611.401.58236,7761.58
9/14/20261.541.621.481.49132,9511.49
9/11/20261.581.591.551.5783,9611.57
9/10/20261.561.611.561.5867,9981.58
9/09/20261.631.631.591.5985,8851.59
9/08/20261.611.641.601.6170,8931.61
9/04/20261.581.641.571.5973,9481.59
9/03/20261.571.591.531.58107,0131.58
9/02/20261.551.621.511.5695,0971.56
9/01/20261.601.601.521.56139,4831.56
8/31/20261.641.691.611.6291,7621.62
8/28/20261.651.701.641.6589,7301.65
8/27/20261.701.701.641.6783,5821.67
8/26/20261.681.751.661.6889,8611.68
8/25/20261.751.771.661.6885,0801.68
8/24/20261.691.761.651.73116,1721.73
8/21/20261.721.771.691.70102,5931.70
8/20/20261.701.721.631.7077,6621.70
8/19/20261.691.731.621.70102,1221.70
8/18/20261.631.721.621.63125,6941.63
8/17/20261.781.781.641.67212,7851.67
8/14/20261.731.791.531.77331,9101.77
8/13/20261.932.071.901.90241,4801.90