5 DAY PERFORMANCE
+168.61%
1 MONTH PERFORMANCE
+153.79%
3 MONTH PERFORMANCE
+95.74%
6 MONTH PERFORMANCE
+116.47%
YEAR-TO-DATE PERFORMANCE
+111.49%
1 YEAR PERFORMANCE
+160.99%
Cibus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.39 | $1.38 (-0.72%) | $1.47 | $1.34 | 285.42 K | $899.79 M |
| 05/21/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.33 | 146.50 K | $899.79 M |
| 05/20/2026 | $1.33 | $1.42 (6.77%) | $1.46 | $1.32 | 296.30 K | $925.87 M |
| 05/19/2026 | $1.26 | $1.30 (3.17%) | $1.32 | $1.21 | 452.40 K | $847.63 M |
| 05/18/2026 | $1.34 | $1.28 (-4.48%) | $1.38 | $1.25 | 327.04 K | $834.59 M |
| 05/15/2026 | $1.39 | $1.31 (-5.76%) | $1.47 | $1.30 | 342.10 K | $854.15 M |
| 05/14/2026 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.39 | 224.25 K | $919.35 M |
| 05/13/2026 | $1.43 | $1.46 (2.1%) | $1.49 | $1.43 | 90.21 K | $951.95 M |
| 05/12/2026 | $1.39 | $1.43 (2.88%) | $1.43 | $1.35 | 105.61 K | $932.39 M |
| 05/11/2026 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.37 | 237.75 K | $899.79 M |
| 05/08/2026 | $1.50 | $1.44 (-4%) | $1.53 | $1.43 | 251.21 K | $938.91 M |
| 05/07/2026 | $1.59 | $1.50 (-5.66%) | $1.64 | $1.50 | 299.90 K | $978.03 M |
| 05/06/2026 | $1.58 | $1.59 (0.63%) | $1.63 | $1.49 | 349.80 K | $1.04 B |
| 05/05/2026 | $1.53 | $1.54 (0.65%) | $1.60 | $1.47 | 470.14 K | $1.00 B |
| 05/04/2026 | $1.42 | $1.49 (4.93%) | $1.54 | $1.41 | 423.40 K | $971.51 M |
| 05/01/2026 | $1.40 | $1.45 (3.57%) | $1.47 | $1.36 | 324.60 K | $945.43 M |
| 04/30/2026 | $1.32 | $1.40 (6.06%) | $1.40 | $1.29 | 440.15 K | $912.83 M |
| 04/29/2026 | $1.43 | $1.28 (-10.49%) | $1.46 | $1.27 | 527.25 K | $834.59 M |
| 04/28/2026 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.40 | 166.24 K | $925.87 M |
| 04/27/2026 | $1.49 | $1.49 (0%) | $1.53 | $1.43 | 568.20 K | $971.51 M |
| 04/24/2026 | $1.45 | $1.50 (3.45%) | $1.51 | $1.40 | 396.85 K | $978.03 M |
| 04/23/2026 | $1.47 | $1.45 (-1.36%) | $1.53 | $1.43 | 1.21 M | $945.43 M |
| 04/22/2026 | $1.50 | $1.49 (-0.67%) | $1.58 | $1.48 | 291.80 K | $971.51 M |
| 04/21/2026 | $1.58 | $1.49 (-5.7%) | $1.60 | $1.49 | 452.70 K | $971.51 M |
| 04/20/2026 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.53 | 382.82 K | $1.02 B |
| 04/17/2026 | $1.43 | $1.59 (11.19%) | $1.61 | $1.43 | 595.89 K | $1.04 B |
| 04/16/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.37 | 389.83 K | $932.39 M |
| 04/15/2026 | $1.39 | $1.44 (3.6%) | $1.51 | $1.39 | 556.91 K | $938.91 M |
| 04/14/2026 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.38 | 487.93 K | $925.87 M |
| 04/13/2026 | $1.46 | $1.45 (-0.68%) | $1.51 | $1.36 | 844.31 K | $945.43 M |
| 04/10/2026 | $1.28 | $1.51 (17.97%) | $1.51 | $1.26 | 1.61 M | $984.55 M |
| 04/09/2026 | $1.47 | $1.26 (-14.29%) | $1.47 | $1.26 | 886.52 K | $821.55 M |
| 04/08/2026 | $1.67 | $1.47 (-11.98%) | $1.69 | $1.39 | 1.25 M | $958.47 M |
| 04/07/2026 | $1.86 | $1.59 (-14.52%) | $1.86 | $1.58 | 732.80 K | $1.04 B |
| 04/06/2026 | $1.98 | $1.91 (-3.54%) | $2.03 | $1.86 | 440.81 K | $1.25 B |
| 04/02/2026 | $1.89 | $1.98 (4.76%) | $2.06 | $1.86 | 375.01 K | $1.29 B |
| 04/01/2026 | $1.98 | $1.93 (-2.53%) | $2.02 | $1.81 | 647.50 K | $1.26 B |
| 03/31/2026 | $1.83 | $1.98 (8.2%) | $2.02 | $1.83 | 600.93 K | $1.29 B |
| 03/30/2026 | $1.90 | $1.82 (-4.21%) | $2.08 | $1.79 | 959.23 K | $1.19 B |
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.
