5 DAY PERFORMANCE
+116.47%
1 MONTH PERFORMANCE
+116.47%
3 MONTH PERFORMANCE
+166.67%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
+111.49%
1 YEAR PERFORMANCE
+168.61%
Cibus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.72 | $1.70 (-1.16%) | $1.78 | $1.69 | 102.60 K | $130.49 M |
| 08/20/2026 | $1.70 | $1.70 (0%) | $1.72 | $1.63 | 77.66 K | $130.49 M |
| 08/19/2026 | $1.69 | $1.70 (0.59%) | $1.73 | $1.62 | 102.12 K | $130.49 M |
| 08/18/2026 | $1.63 | $1.63 (0%) | $1.72 | $1.62 | 125.70 K | $125.11 M |
| 08/17/2026 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.64 | 212.80 K | $128.18 M |
| 08/14/2026 | $1.73 | $1.77 (2.31%) | $1.79 | $1.53 | 331.91 K | $135.86 M |
| 08/13/2026 | $1.93 | $1.90 (-1.55%) | $2.07 | $1.90 | 245.31 K | $145.84 M |
| 08/12/2026 | $1.93 | $1.89 (-2.07%) | $1.99 | $1.84 | 90.94 K | $145.07 M |
| 08/11/2026 | $1.93 | $1.90 (-1.55%) | $2.06 | $1.86 | 157.13 K | $145.84 M |
| 08/10/2026 | $1.83 | $1.91 (4.37%) | $1.97 | $1.80 | 215.21 K | $146.60 M |
| 08/07/2026 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.75 | 163.62 K | $1.18 B |
| 08/06/2026 | $1.95 | $1.87 (-4.1%) | $1.99 | $1.79 | 105.75 K | $1.22 B |
| 08/05/2026 | $1.93 | $1.93 (0%) | $1.99 | $1.88 | 167.40 K | $1.26 B |
| 08/04/2026 | $1.91 | $1.92 (0.52%) | $1.99 | $1.87 | 138.81 K | $1.25 B |
| 08/03/2026 | $1.93 | $1.89 (-2.07%) | $1.99 | $1.80 | 168.98 K | $1.23 B |
| 07/31/2026 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.78 | 141.62 K | $1.26 B |
| 07/30/2026 | $1.93 | $1.93 (0%) | $2.04 | $1.86 | 190.83 K | $1.26 B |
| 07/29/2026 | $1.95 | $1.94 (-0.51%) | $2.02 | $1.87 | 202.25 K | $1.26 B |
| 07/28/2026 | $1.82 | $1.94 (6.59%) | $1.95 | $1.70 | 151.44 K | $1.26 B |
| 07/27/2026 | $1.72 | $1.81 (5.23%) | $1.82 | $1.62 | 173.38 K | $1.18 B |
| 07/24/2026 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.68 | 94.70 K | $1.11 B |
| 07/23/2026 | $1.75 | $1.78 (1.71%) | $1.82 | $1.70 | 64.35 K | $1.16 B |
| 07/22/2026 | $1.85 | $1.79 (-3.24%) | $1.88 | $1.73 | 130.20 K | $1.17 B |
| 07/21/2026 | $1.79 | $1.86 (3.91%) | $1.90 | $1.76 | 213.20 K | $1.21 B |
| 07/20/2026 | $1.78 | $1.76 (-1.12%) | $1.84 | $1.73 | 120.00 K | $1.15 B |
| 07/17/2026 | $1.79 | $1.79 (0%) | $1.83 | $1.72 | 206.22 K | $1.17 B |
| 07/16/2026 | $2.02 | $1.81 (-10.4%) | $2.07 | $1.81 | 351.04 K | $1.18 B |
| 07/15/2026 | $2.39 | $2.08 (-12.97%) | $2.43 | $2.01 | 669.82 K | $1.36 B |
| 07/14/2026 | $2.17 | $2.39 (10.14%) | $2.52 | $2.11 | 1.63 M | $1.56 B |
| 07/13/2026 | $2.02 | $2.13 (5.45%) | $2.25 | $1.95 | 1.07 M | $1.39 B |
| 07/10/2026 | $1.92 | $2.02 (5.21%) | $2.19 | $1.84 | 606.92 K | $1.32 B |
| 07/09/2026 | $1.84 | $1.90 (3.26%) | $1.90 | $1.63 | 856.03 K | $1.24 B |
| 07/08/2026 | $1.47 | $1.82 (23.81%) | $1.83 | $1.43 | 2.04 M | $1.19 B |
| 07/07/2026 | $1.43 | $1.50 (4.9%) | $1.52 | $1.39 | 298.20 K | $978.03 M |
| 07/06/2026 | $1.39 | $1.41 (1.44%) | $1.48 | $1.36 | 205.72 K | $919.35 M |
| 07/02/2026 | $1.44 | $1.39 (-3.47%) | $1.51 | $1.38 | 105.50 K | $906.31 M |
| 07/01/2026 | $1.39 | $1.42 (2.16%) | $1.46 | $1.35 | 121.62 K | $925.87 M |
| 06/30/2026 | $1.43 | $1.37 (-4.2%) | $1.47 | $1.36 | 261.94 K | $893.27 M |
| 06/29/2026 | $1.34 | $1.43 (6.72%) | $1.43 | $1.32 | 251.50 K | $932.39 M |
| 06/26/2026 | $1.34 | $1.36 (1.49%) | $1.43 | $1.27 | 279.73 K | $886.75 M |
| 06/25/2026 | $1.37 | $1.34 (-2.19%) | $1.45 | $1.33 | 148.71 K | $873.71 M |
| 06/24/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.33 | 107.64 K | $893.27 M |
| 06/23/2026 | $1.30 | $1.37 (5.38%) | $1.46 | $1.30 | 366.60 K | $893.27 M |
| 06/22/2026 | $1.39 | $1.30 (-6.47%) | $1.45 | $1.27 | 312.30 K | $847.63 M |
| 06/18/2026 | $1.33 | $1.36 (2.26%) | $1.41 | $1.28 | 808.23 K | $886.75 M |
| 06/17/2026 | $1.33 | $1.29 (-3.01%) | $1.37 | $1.28 | 246.91 K | $841.11 M |
| 06/16/2026 | $1.28 | $1.31 (2.34%) | $1.35 | $1.27 | 115.02 K | $854.15 M |
| 06/15/2026 | $1.27 | $1.27 (0%) | $1.35 | $1.25 | 342.30 K | $828.07 M |
| 06/12/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.18 | 301.64 K | $801.99 M |
| 06/11/2026 | $1.21 | $1.25 (3.31%) | $1.25 | $1.17 | 228.60 K | $815.03 M |
| 06/10/2026 | $1.23 | $1.20 (-2.44%) | $1.29 | $1.20 | 277.65 K | $782.43 M |
| 06/09/2026 | $1.23 | $1.23 (0%) | $1.28 | $1.18 | 263.44 K | $801.99 M |
| 06/08/2026 | $1.35 | $1.23 (-8.89%) | $1.38 | $1.21 | 228.06 K | $801.99 M |
| 06/05/2026 | $1.41 | $1.29 (-8.51%) | $1.41 | $1.24 | 448.95 K | $841.11 M |
| 06/04/2026 | $1.38 | $1.40 (1.45%) | $1.43 | $1.38 | 127.32 K | $912.83 M |
| 06/03/2026 | $1.39 | $1.39 (0%) | $1.44 | $1.36 | 183.30 K | $906.31 M |
| 06/02/2026 | $1.45 | $1.39 (-4.14%) | $1.49 | $1.39 | 323.75 K | $906.31 M |
| 06/01/2026 | $1.43 | $1.47 (2.8%) | $1.50 | $1.42 | 275.70 K | $958.47 M |
| 05/29/2026 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.39 | 216.66 K | $938.91 M |
| 05/28/2026 | $1.48 | $1.45 (-2.03%) | $1.54 | $1.42 | 325.23 K | $945.43 M |
| 05/27/2026 | $1.46 | $1.50 (2.74%) | $1.51 | $1.44 | 329.87 K | $978.03 M |
| 05/26/2026 | $1.43 | $1.43 (0%) | $1.50 | $1.40 | 294.30 K | $932.39 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.
