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

1.9000
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 14th, 8:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/13/20261.932.071.901.90241,5301.90
8/12/20261.931.991.841.8990,9421.89
8/11/20261.932.061.861.90157,1341.90
8/10/20261.831.971.801.91215,2101.91
8/07/20261.891.891.751.81163,6221.81
8/06/20261.951.991.791.87105,7551.87
8/05/20261.931.991.881.93167,3911.93
8/04/20261.911.991.871.92138,8111.92
8/03/20261.931.991.801.89168,9761.89
7/31/20261.951.961.781.93141,6251.93
7/30/20261.932.041.861.93190,8311.93
7/29/20261.952.021.871.94202,2451.94
7/28/20261.821.951.701.94151,4381.94
7/27/20261.721.821.621.81173,3761.81
7/24/20261.811.811.681.7094,7051.70
7/23/20261.751.821.701.7864,3471.78
7/22/20261.851.881.731.79130,2001.79
7/21/20261.791.901.761.86213,1931.86
7/20/20261.781.841.731.76119,9611.76
7/17/20261.791.831.721.79206,2161.79
7/16/20262.022.071.811.81350,9471.81
7/15/20262.392.432.012.08669,7212.08
7/14/20262.172.522.112.391,630,0862.39
7/13/20262.022.251.952.131,072,4912.13
7/10/20261.922.191.842.02606,9202.02
7/09/20261.841.901.631.90856,0331.90
7/08/20261.471.831.431.822,036,9351.82
7/07/20261.431.521.391.50298,1781.50
7/06/20261.391.481.361.41205,7231.41
7/02/20261.441.511.381.39105,5051.39
7/01/20261.391.461.351.42121,6211.42
6/30/20261.431.471.361.37260,9391.37
6/29/20261.341.431.311.43251,4871.43
6/26/20261.341.431.271.36279,7321.36
6/25/20261.371.451.331.34148,7111.34
6/24/20261.371.391.331.37107,5371.37
6/23/20261.301.461.301.37366,6041.37
6/22/20261.391.451.271.30312,2931.30
6/18/20261.331.411.281.36808,2271.36
6/17/20261.331.371.281.29246,8671.29
6/16/20261.281.351.271.31115,0171.31
6/15/20261.271.351.251.27342,2741.27
6/12/20261.281.281.181.23301,6431.23
6/11/20261.211.251.171.25228,5981.25
6/10/20261.231.291.201.20277,5491.20
6/09/20261.231.281.181.23263,4381.23
6/08/20261.351.381.211.23227,9591.23
6/05/20261.411.411.241.29448,9561.29
6/04/20261.381.431.381.40127,3191.40
6/03/20261.391.441.361.39183,3001.39
6/02/20261.451.491.391.39323,7531.39
6/01/20261.431.501.421.47275,6611.47
5/29/20260.001.481.391.44216,6571.44
5/28/20261.481.541.421.45325,2281.45
5/27/20261.461.511.441.50329,8481.50
5/26/20261.431.501.401.43294,2981.43
5/22/20261.391.471.341.38285,4191.38
5/21/20261.391.421.331.38146,4861.38
5/20/20261.331.461.321.42296,2561.42
5/19/20261.261.321.211.30452,3891.30
5/18/20261.341.381.251.28327,0381.28
5/15/20261.391.471.301.31342,0661.31
5/14/20261.471.471.391.41221,6261.41