CBUS - Cibus, Inc.
1.88
-0.250 -13.298%
Share volume: 1,915,445
Last Updated: 03-27-2026
Chemicals/Agriculture Chemicals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.13
-0.25
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $2.12 | $2.12 | $2.14 | $2.14 | $1.65 | $1.65 | $1.88 | $1.88 | 1,915,445 | $1,910,883.00 |
| 03-26-2026 | $2.30 | $2.30 | $2.30 | $2.30 | $1.96 | $1.96 | $2.13 | $2.13 | 2,660,781 | $2,660,781.00 |
| 03-25-2026 | $2.74 | $2.74 | $2.88 | $2.88 | $2.68 | $2.68 | $2.87 | $2.87 | 312,980 | $312,980.00 |
| 03-24-2026 | $2.70 | $2.70 | $2.78 | $2.78 | $2.63 | $2.63 | $2.71 | $2.71 | 262,515 | $262,515.00 |
| 03-23-2026 | $2.51 | $2.51 | $2.82 | $2.82 | $2.49 | $2.49 | $2.77 | $2.77 | 578,996 | $578,996.00 |
| 03-20-2026 | $2.64 | $2.64 | $2.84 | $2.84 | $2.42 | $2.42 | $2.48 | $2.48 | 1,044,022 | $1,044,022.00 |
| 03-19-2026 | $2.75 | $2.75 | $2.90 | $2.90 | $2.66 | $2.66 | $2.66 | $2.66 | 448,628 | $448,628.00 |
| 03-18-2026 | $3.33 | $3.33 | $3.50 | $3.50 | $2.74 | $2.74 | $2.77 | $2.77 | 1,079,979 | $1,079,979.00 |
| 03-17-2026 | $3.60 | $3.60 | $3.82 | $3.82 | $3.47 | $3.47 | $3.68 | $3.68 | 439,243 | $439,243.00 |
| 03-16-2026 | $3.79 | $3.79 | $3.89 | $3.89 | $3.53 | $3.53 | $3.56 | $3.56 | 417,630 | $417,630.00 |