5 DAY PERFORMANCE
+115.20%
1 MONTH PERFORMANCE
+131.45%
3 MONTH PERFORMANCE
+93.68%
6 MONTH PERFORMANCE
+192.06%
YEAR-TO-DATE PERFORMANCE
+111.49%
1 YEAR PERFORMANCE
+145.33%
Cibus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.62 | $1.59 (-1.85%) | $1.64 | $1.57 | 149.10 K | $122.04 M |
| 10/07/2026 | $1.56 | $1.62 (3.85%) | $1.64 | $1.50 | 99.21 K | $124.34 M |
| 10/06/2026 | $1.67 | $1.57 (-5.99%) | $1.73 | $1.56 | 164.43 K | $120.51 M |
| 10/05/2026 | $1.72 | $1.68 (-2.33%) | $1.77 | $1.65 | 231.40 K | $128.95 M |
| 10/02/2026 | $1.63 | $1.71 (4.91%) | $1.76 | $1.63 | 247.44 K | $131.25 M |
| 10/01/2026 | $1.63 | $1.63 (0%) | $1.64 | $1.58 | 106.40 K | $125.11 M |
| 09/30/2026 | $1.58 | $1.61 (1.9%) | $1.74 | $1.58 | 276.30 K | $123.58 M |
| 09/29/2026 | $1.49 | $1.55 (4.03%) | $1.63 | $1.35 | 270.25 K | $118.97 M |
| 09/28/2026 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.39 | 103.04 K | $112.83 M |
| 09/25/2026 | $1.51 | $1.52 (0.66%) | $1.54 | $1.48 | 66.80 K | $116.67 M |
| 09/24/2026 | $1.52 | $1.50 (-1.32%) | $1.57 | $1.50 | 81.80 K | $115.13 M |
| 09/23/2026 | $1.60 | $1.54 (-3.75%) | $1.66 | $1.53 | 46.40 K | $118.20 M |
| 09/22/2026 | $1.57 | $1.59 (1.27%) | $1.68 | $1.57 | 135.80 K | $122.04 M |
| 09/21/2026 | $1.61 | $1.56 (-3.11%) | $1.66 | $1.55 | 70.02 K | $119.74 M |
| 09/18/2026 | $1.60 | $1.61 (0.63%) | $1.67 | $1.56 | 139.15 K | $123.58 M |
| 09/17/2026 | $1.56 | $1.63 (4.49%) | $1.66 | $1.55 | 122.00 K | $125.11 M |
| 09/16/2026 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.48 | 115.03 K | $115.90 M |
| 09/15/2026 | $1.47 | $1.58 (7.48%) | $1.62 | $1.40 | 236.80 K | $121.27 M |
| 09/14/2026 | $1.54 | $1.49 (-3.25%) | $1.62 | $1.48 | 132.95 K | $114.37 M |
| 09/11/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.55 | 83.96 K | $120.51 M |
| 09/10/2026 | $1.56 | $1.59 (1.92%) | $1.61 | $1.56 | 68.00 K | $122.04 M |
| 09/09/2026 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.59 | 85.90 K | $122.04 M |
| 09/08/2026 | $1.61 | $1.61 (0%) | $1.64 | $1.60 | 70.90 K | $123.58 M |
| 09/04/2026 | $1.58 | $1.59 (0.63%) | $1.64 | $1.57 | 73.95 K | $122.04 M |
| 09/03/2026 | $1.57 | $1.58 (0.64%) | $1.60 | $1.53 | 107.01 K | $121.27 M |
| 09/02/2026 | $1.55 | $1.56 (0.65%) | $1.62 | $1.51 | 95.10 K | $119.74 M |
| 09/01/2026 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.52 | 139.50 K | $119.74 M |
| 08/31/2026 | $1.64 | $1.62 (-1.22%) | $1.69 | $1.61 | 91.80 K | $124.34 M |
| 08/28/2026 | $1.65 | $1.65 (0%) | $1.70 | $1.64 | 89.73 K | $126.65 M |
| 08/27/2026 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.64 | 83.60 K | $128.18 M |
| 08/26/2026 | $1.68 | $1.68 (0%) | $1.75 | $1.66 | 89.86 K | $128.95 M |
| 08/25/2026 | $1.75 | $1.68 (-4%) | $1.77 | $1.66 | 87.50 K | $128.95 M |
| 08/24/2026 | $1.69 | $1.73 (2.37%) | $1.76 | $1.65 | 116.20 K | $132.79 M |
| 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 |
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.
