CBUS - Cibus, Inc.
1.43
0.050 3.497%
Share volume: 105,535
Last Updated: 05-12-2026
Chemicals/Agriculture Chemicals:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$1.38
0.05
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.39 | $1.39 | $1.43 | $1.43 | $1.35 | $1.35 | $1.43 | $1.43 | 105,535 | $105,535.00 |
| 05-11-2026 | $1.44 | $1.44 | $1.46 | $1.46 | $1.37 | $1.37 | $1.38 | $1.38 | 237,747 | $237,747.00 |
| 05-08-2026 | $1.50 | $1.50 | $1.53 | $1.53 | $1.43 | $1.43 | $1.44 | $1.44 | 251,205 | $251,205.00 |
| 05-07-2026 | $1.59 | $1.59 | $1.64 | $1.64 | $1.50 | $1.50 | $1.50 | $1.50 | 299,881 | $299,881.00 |
| 05-06-2026 | $1.58 | $1.58 | $1.63 | $1.63 | $1.49 | $1.49 | $1.59 | $1.59 | 349,772 | $349,772.00 |
| 05-05-2026 | $1.53 | $1.53 | $1.60 | $1.60 | $1.47 | $1.47 | $1.54 | $1.54 | 470,144 | $470,144.00 |
| 05-04-2026 | $1.42 | $1.42 | $1.54 | $1.54 | $1.41 | $1.41 | $1.49 | $1.49 | 423,385 | $423,385.00 |
| 05-01-2026 | $1.40 | $1.40 | $1.47 | $1.47 | $1.36 | $1.36 | $1.45 | $1.45 | 324,603 | $324,603.00 |
| 04-30-2026 | $1.32 | $1.32 | $1.40 | $1.40 | $1.29 | $1.29 | $1.40 | $1.40 | 440,152 | $440,152.00 |
| 04-29-2026 | $1.43 | $1.43 | $1.46 | $1.46 | $1.28 | $1.28 | $1.28 | $1.28 | 527,253 | $527,253.00 |