5 DAY PERFORMANCE
+34.84%
1 MONTH PERFORMANCE
+17.79%
3 MONTH PERFORMANCE
-23.98%
6 MONTH PERFORMANCE
-39.18%
YEAR-TO-DATE PERFORMANCE
+7.19%
1 YEAR PERFORMANCE
-83.66%
Cibus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.14 | $2.16 (0.93%) | $2.29 | $2.11 | 127,840 | $52.72 M |
| 03/11/2025 | $2.06 | $2.10 (1.94%) | $2.10 | $1.91 | 132,000 | $49.53 M |
| 03/10/2025 | $2.17 | $2.03 (-6.45%) | $2.23 | $1.96 | 95,708 | $47.88 M |
| 03/07/2025 | $2.20 | $2.21 (0.45%) | $2.26 | $2.01 | 165,417 | $52.13 M |
| 03/06/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.06 | 74,900 | $50.71 M |
| 03/05/2025 | $1.95 | $2.23 (14.36%) | $2.43 | $1.95 | 320,800 | $52.60 M |
| 03/04/2025 | $1.84 | $1.96 (6.52%) | $1.99 | $1.83 | 92,100 | $46.23 M |
| 03/03/2025 | $2.11 | $1.88 (-10.9%) | $2.31 | $1.84 | 298,200 | $44.34 M |
| 02/28/2025 | $1.89 | $2.05 (8.47%) | $2.11 | $1.80 | 193,623 | $48.35 M |
| 02/27/2025 | $1.96 | $1.91 (-2.55%) | $2.05 | $1.86 | 87,500 | $45.05 M |
| 02/26/2025 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.89 | 130,700 | $46.47 M |
| 02/25/2025 | $1.92 | $1.96 (2.08%) | $2.01 | $1.81 | 201,100 | $46.23 M |
| 02/24/2025 | $2.07 | $1.92 (-7.25%) | $2.08 | $1.88 | 203,143 | $45.29 M |
| 02/21/2025 | $2.20 | $2.08 (-5.45%) | $2.34 | $2.05 | 186,300 | $49.06 M |
| 02/20/2025 | $2.35 | $2.16 (-8.09%) | $2.35 | $2.11 | 177,938 | $50.95 M |
| 02/19/2025 | $2.58 | $2.33 (-9.69%) | $2.62 | $2.28 | 192,300 | $54.96 M |
| 02/18/2025 | $2.52 | $2.61 (3.57%) | $2.67 | $2.51 | 177,500 | $61.56 M |
| 02/14/2025 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.50 | 65,134 | $59.67 M |
| 02/13/2025 | $2.53 | $2.59 (2.37%) | $2.60 | $2.45 | 86,032 | $61.09 M |
| 02/12/2025 | $2.45 | $2.53 (3.27%) | $2.59 | $2.41 | 101,931 | $59.67 M |
| 02/11/2025 | $2.48 | $2.52 (1.61%) | $2.57 | $2.39 | 121,717 | $59.44 M |
| 02/10/2025 | $2.52 | $2.51 (-0.4%) | $2.60 | $2.44 | 131,400 | $59.20 M |
| 02/07/2025 | $2.50 | $2.51 (0.4%) | $2.70 | $2.44 | 152,622 | $59.20 M |
| 02/06/2025 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.45 | 98,000 | $59.44 M |
| 02/05/2025 | $2.52 | $2.52 (0%) | $2.63 | $2.47 | 97,900 | $59.44 M |
| 02/04/2025 | $2.45 | $2.52 (2.86%) | $2.62 | $2.45 | 113,716 | $59.44 M |
| 02/03/2025 | $2.41 | $2.47 (2.49%) | $2.50 | $2.34 | 104,900 | $58.26 M |
| 01/31/2025 | $2.55 | $2.49 (-2.35%) | $2.64 | $2.45 | 96,619 | $58.73 M |
| 01/30/2025 | $2.46 | $2.55 (3.66%) | $2.62 | $2.40 | 146,500 | $60.15 M |
| 01/29/2025 | $2.42 | $2.43 (0.41%) | $2.58 | $2.32 | 169,445 | $57.32 M |
| 01/28/2025 | $2.44 | $2.44 (0%) | $2.49 | $2.39 | 56,908 | $57.55 M |
| 01/27/2025 | $2.37 | $2.49 (5.06%) | $2.52 | $2.31 | 122,309 | $58.73 M |
| 01/24/2025 | $2.60 | $2.42 (-6.92%) | $2.61 | $2.39 | 185,338 | $57.08 M |
| 01/23/2025 | $2.59 | $2.63 (1.54%) | $2.73 | $2.38 | 243,111 | $62.03 M |
| 01/22/2025 | $2.31 | $2.60 (12.55%) | $2.70 | $2.31 | 210,800 | $61.33 M |
| 01/21/2025 | $2.50 | $2.34 (-6.4%) | $2.60 | $2.26 | 245,492 | $55.19 M |
| 01/17/2025 | $2.50 | $2.48 (-0.8%) | $2.61 | $2.38 | 178,424 | $58.50 M |
| 01/16/2025 | $2.75 | $2.47 (-10.18%) | $2.89 | $2.41 | 145,471 | $58.26 M |
| 01/15/2025 | $2.56 | $2.72 (6.25%) | $2.73 | $2.44 | 114,100 | $64.16 M |
| 01/14/2025 | $2.42 | $2.44 (0.83%) | $2.70 | $2.36 | 131,600 | $57.55 M |
| 01/13/2025 | $2.34 | $2.36 (0.85%) | $2.39 | $2.17 | 268,600 | $55.66 M |
| 01/10/2025 | $2.57 | $2.40 (-6.61%) | $2.59 | $2.31 | 165,544 | $56.61 M |
| 01/08/2025 | $2.80 | $2.58 (-7.86%) | $3.17 | $2.56 | 140,921 | $60.85 M |
| 01/07/2025 | $3.06 | $2.88 (-5.88%) | $3.29 | $2.86 | 143,149 | $67.93 M |
| 01/06/2025 | $3.14 | $2.98 (-5.1%) | $3.31 | $2.97 | 151,900 | $70.29 M |
| 01/03/2025 | $2.89 | $3.10 (7.27%) | $3.21 | $2.86 | 185,200 | $73.12 M |
| 01/02/2025 | $2.83 | $2.96 (4.59%) | $3.12 | $2.81 | 141,861 | $69.82 M |
| 12/31/2024 | $2.59 | $2.78 (7.34%) | $2.79 | $2.50 | 307,757 | $65.57 M |
| 12/30/2024 | $2.44 | $2.58 (5.74%) | $2.66 | $2.39 | 225,428 | $60.85 M |
| 12/27/2024 | $2.48 | $2.36 (-4.84%) | $2.69 | $2.35 | 285,147 | $55.66 M |
| 12/26/2024 | $2.68 | $2.45 (-8.58%) | $2.70 | $2.36 | 433,733 | $57.79 M |
| 12/24/2024 | $2.82 | $2.69 (-4.61%) | $2.85 | $2.60 | 196,236 | $63.45 M |
| 12/23/2024 | $2.58 | $2.84 (10.08%) | $2.89 | $2.38 | 239,700 | $66.99 M |
| 12/20/2024 | $2.79 | $2.65 (-5.02%) | $3.09 | $2.56 | 527,000 | $62.50 M |
| 12/19/2024 | $3.45 | $2.80 (-18.84%) | $3.50 | $2.37 | 642,500 | $66.04 M |
| 12/18/2024 | $3.75 | $3.35 (-10.67%) | $3.88 | $3.28 | 144,832 | $79.02 M |
| 12/17/2024 | $3.85 | $3.75 (-2.6%) | $4.00 | $3.68 | 101,437 | $88.45 M |
| 12/16/2024 | $4.06 | $3.89 (-4.19%) | $4.24 | $3.83 | 115,227 | $91.75 M |
| 12/13/2024 | $3.87 | $4.08 (5.43%) | $4.18 | $3.86 | 101,400 | $96.23 M |
| 12/12/2024 | $4.08 | $3.92 (-3.92%) | $4.21 | $3.90 | 69,611 | $92.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
