5 DAY PERFORMANCE
+155.56%
1 MONTH PERFORMANCE
+153.79%
3 MONTH PERFORMANCE
+60.00%
6 MONTH PERFORMANCE
+194.40%
YEAR-TO-DATE PERFORMANCE
+111.49%
1 YEAR PERFORMANCE
+59.31%
Cibus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.43 | $1.46 (1.75%) | $1.49 | $1.43 | 90.21 K | $674.92 M |
| 05/12/2026 | $1.39 | $1.43 (2.88%) | $1.43 | $1.35 | 105.61 K | $654.33 M |
| 05/11/2026 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.37 | 237.75 K | $631.45 M |
| 05/08/2026 | $1.50 | $1.44 (-4%) | $1.53 | $1.43 | 251.21 K | $658.91 M |
| 05/07/2026 | $1.59 | $1.50 (-5.66%) | $1.64 | $1.50 | 299.90 K | $686.36 M |
| 05/06/2026 | $1.58 | $1.59 (0.63%) | $1.63 | $1.49 | 349.80 K | $727.54 M |
| 05/05/2026 | $1.53 | $1.54 (0.65%) | $1.60 | $1.47 | 470.14 K | $704.66 M |
| 05/04/2026 | $1.42 | $1.49 (4.93%) | $1.54 | $1.41 | 423.40 K | $681.78 M |
| 05/01/2026 | $1.40 | $1.45 (3.57%) | $1.47 | $1.36 | 324.60 K | $663.48 M |
| 04/30/2026 | $1.32 | $1.40 (6.06%) | $1.40 | $1.29 | 440.15 K | $640.60 M |
| 04/29/2026 | $1.43 | $1.28 (-10.49%) | $1.46 | $1.27 | 527.25 K | $585.69 M |
| 04/28/2026 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.40 | 166.24 K | $649.75 M |
| 04/27/2026 | $1.49 | $1.49 (0%) | $1.53 | $1.43 | 568.20 K | $681.78 M |
| 04/24/2026 | $1.45 | $1.50 (3.45%) | $1.51 | $1.40 | 396.85 K | $686.36 M |
| 04/23/2026 | $1.47 | $1.45 (-1.36%) | $1.53 | $1.43 | 1.21 M | $663.48 M |
| 04/22/2026 | $1.50 | $1.49 (-0.67%) | $1.58 | $1.48 | 291.80 K | $681.78 M |
| 04/21/2026 | $1.58 | $1.49 (-5.7%) | $1.60 | $1.49 | 452.70 K | $681.78 M |
| 04/20/2026 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.53 | 382.82 K | $713.82 M |
| 04/17/2026 | $1.43 | $1.59 (11.19%) | $1.61 | $1.43 | 595.89 K | $727.54 M |
| 04/16/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.37 | 389.83 K | $654.33 M |
| 04/15/2026 | $1.39 | $1.44 (3.6%) | $1.51 | $1.39 | 556.91 K | $658.91 M |
| 04/14/2026 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.38 | 487.93 K | $649.75 M |
| 04/13/2026 | $1.46 | $1.45 (-0.68%) | $1.51 | $1.36 | 844.31 K | $663.48 M |
| 04/10/2026 | $1.28 | $1.51 (17.97%) | $1.51 | $1.26 | 1.61 M | $690.94 M |
| 04/09/2026 | $1.47 | $1.26 (-14.29%) | $1.47 | $1.26 | 886.52 K | $576.54 M |
| 04/08/2026 | $1.67 | $1.47 (-11.98%) | $1.69 | $1.39 | 1.25 M | $672.63 M |
| 04/07/2026 | $1.86 | $1.59 (-14.52%) | $1.86 | $1.58 | 732.80 K | $727.54 M |
| 04/06/2026 | $1.98 | $1.91 (-3.54%) | $2.03 | $1.86 | 440.81 K | $873.97 M |
| 04/02/2026 | $1.89 | $1.98 (4.76%) | $2.06 | $1.86 | 375.01 K | $906.00 M |
| 04/01/2026 | $1.98 | $1.93 (-2.53%) | $2.02 | $1.81 | 647.50 K | $883.12 M |
| 03/31/2026 | $1.83 | $1.98 (8.2%) | $2.02 | $1.83 | 600.93 K | $906.00 M |
| 03/30/2026 | $1.90 | $1.82 (-4.21%) | $2.08 | $1.79 | 959.23 K | $832.78 M |
| 03/27/2026 | $2.12 | $1.88 (-11.32%) | $2.14 | $1.65 | 1.92 M | $860.24 M |
| 03/26/2026 | $2.30 | $2.13 (-7.39%) | $2.30 | $1.96 | 2.66 M | $974.63 M |
| 03/25/2026 | $2.74 | $2.87 (4.74%) | $2.88 | $2.68 | 313.00 K | $1.31 B |
| 03/24/2026 | $2.70 | $2.71 (0.37%) | $2.78 | $2.63 | 262.52 K | $1.24 B |
| 03/23/2026 | $2.51 | $2.77 (10.36%) | $2.82 | $2.49 | 579.00 K | $1.27 B |
| 03/20/2026 | $2.64 | $2.48 (-6.06%) | $2.84 | $2.42 | 1.04 M | $1.13 B |
| 03/19/2026 | $2.75 | $2.66 (-3.27%) | $2.90 | $2.66 | 448.63 K | $1.22 B |
| 03/18/2026 | $3.33 | $2.77 (-16.82%) | $3.50 | $2.74 | 1.08 M | $1.27 B |
| 03/17/2026 | $3.60 | $3.68 (2.22%) | $3.82 | $3.47 | 439.24 K | $1.68 B |
| 03/16/2026 | $3.79 | $3.56 (-6.07%) | $3.89 | $3.53 | 417.63 K | $1.63 B |
| 03/13/2026 | $3.91 | $3.79 (-3.07%) | $4.12 | $3.70 | 440.50 K | $1.73 B |
| 03/12/2026 | $4.01 | $3.91 (-2.49%) | $4.12 | $3.88 | 440.63 K | $206.94 M |
| 03/11/2026 | $3.96 | $4.05 (2.27%) | $4.19 | $3.88 | 490.55 K | $214.35 M |
| 03/10/2026 | $3.67 | $3.97 (8.17%) | $4.18 | $3.67 | 599.18 K | $210.12 M |
| 03/09/2026 | $3.14 | $3.68 (17.2%) | $3.72 | $3.12 | 386.32 K | $194.77 M |
| 03/06/2026 | $3.13 | $3.16 (0.96%) | $3.34 | $3.12 | 194.11 K | $167.25 M |
| 03/05/2026 | $3.31 | $3.22 (-2.72%) | $3.35 | $3.08 | 322.51 K | $170.42 M |
| 03/04/2026 | $3.50 | $3.33 (-4.86%) | $3.59 | $3.12 | 647.80 K | $176.24 M |
| 03/03/2026 | $3.59 | $3.53 (-1.67%) | $3.70 | $3.51 | 244.00 K | $186.83 M |
| 03/02/2026 | $3.52 | $3.71 (5.4%) | $3.80 | $3.50 | 372.40 K | $196.35 M |
| 02/27/2026 | $3.52 | $3.69 (4.83%) | $3.74 | $3.41 | 433.82 K | $195.30 M |
| 02/26/2026 | $3.70 | $3.52 (-4.86%) | $3.70 | $3.41 | 364.90 K | $186.30 M |
| 02/25/2026 | $3.73 | $3.73 (0%) | $3.80 | $3.57 | 700.90 K | $197.41 M |
| 02/24/2026 | $3.27 | $3.69 (12.84%) | $3.76 | $3.26 | 1.37 M | $195.30 M |
| 02/23/2026 | $2.96 | $3.27 (10.47%) | $3.37 | $2.88 | 1.00 M | $173.07 M |
| 02/20/2026 | $2.97 | $2.99 (0.67%) | $3.10 | $2.87 | 664.30 K | $158.25 M |
| 02/19/2026 | $3.09 | $2.98 (-3.56%) | $3.11 | $2.83 | 361.70 K | $157.72 M |
| 02/18/2026 | $3.18 | $3.12 (-1.89%) | $3.22 | $2.79 | 832.40 K | $165.13 M |
| 02/17/2026 | $2.34 | $3.26 (39.32%) | $3.28 | $2.32 | 2.38 M | $172.54 M |
| 02/13/2026 | $1.98 | $2.30 (16.16%) | $2.32 | $1.98 | 257.91 K | $121.73 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.
