Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cibus, Inc. - Class A Common Stock (NQ:CBUS)

1.330 -0.010 (-0.75%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.390 1.390 1.325 1.340 108,497 -0.02(-1.47%)
Aug 28, 2025 1.320 1.390 1.320 1.360 136,968 +0.04(+3.03%)
Aug 27, 2025 1.350 1.369 1.320 1.320 70,560 -0.04(-2.94%)
Aug 26, 2025 1.320 1.370 1.293 1.360 84,155 +0.04(+3.03%)
Aug 25, 2025 1.390 1.410 1.300 1.320 239,827 -0.05(-3.65%)
Aug 22, 2025 1.270 1.390 1.260 1.370 273,920 +0.12(+9.60%)
Aug 21, 2025 1.300 1.300 1.220 1.250 367,054 -0.05(-3.85%)
Aug 20, 2025 1.370 1.380 1.280 1.300 294,750 -0.07(-5.11%)
Aug 19, 2025 1.410 1.440 1.340 1.370 232,309 -0.02(-1.44%)
Aug 18, 2025 1.400 1.430 1.370 1.390 328,324 -0.02(-1.42%)
Aug 15, 2025 1.470 1.470 1.350 1.410 299,723 -0.06(-4.08%)
Aug 14, 2025 1.420 1.470 1.390 1.470 315,986 +0.05(+3.52%)
Aug 13, 2025 1.380 1.430 1.360 1.420 254,522 +0.05(+3.65%)
Aug 12, 2025 1.400 1.440 1.360 1.370 159,752 -0.03(-2.14%)
Aug 11, 2025 1.420 1.470 1.360 1.400 268,154 -0.04(-2.78%)
Aug 08, 2025 1.470 1.495 1.420 1.440 187,626 -0.04(-2.37%)
Aug 07, 2025 1.580 1.580 1.450 1.475 107,125 -0.08(-5.45%)
Aug 06, 2025 1.550 1.560 1.470 1.560 90,469 +0.01(+0.65%)
Aug 05, 2025 1.560 1.618 1.480 1.550 71,457 -0.03(-1.90%)
Aug 04, 2025 1.540 1.580 1.490 1.580 135,025 +0.09(+6.04%)
Aug 01, 2025 1.480 1.540 1.455 1.490 188,959 +0.01(+0.68%)
Jul 31, 2025 1.520 1.563 1.470 1.480 106,939 -0.03(-1.99%)
Jul 30, 2025 1.570 1.620 1.482 1.510 213,423 -0.04(-2.58%)
Jul 29, 2025 1.630 1.640 1.505 1.550 106,208 -0.05(-3.13%)
Jul 28, 2025 1.600 1.620 1.560 1.600 146,685 -0.01(-0.62%)
Jul 25, 2025 1.700 1.749 1.600 1.610 141,520 -0.04(-2.42%)
Jul 24, 2025 1.770 1.785 1.623 1.650 231,099 -0.10(-5.71%)
Jul 23, 2025 1.710 1.810 1.710 1.750 299,160 +0.03(+1.74%)
Jul 22, 2025 1.660 1.750 1.600 1.720 267,475 +0.07(+4.24%)
Jul 21, 2025 1.700 1.755 1.650 1.650 213,171 -0.03(-1.79%)
Jul 18, 2025 1.750 1.750 1.650 1.680 115,824 -0.05(-2.89%)
Jul 17, 2025 1.640 1.755 1.630 1.730 271,372 +0.09(+5.49%)
Jul 16, 2025 1.580 1.640 1.565 1.640 207,176 +0.07(+4.46%)
Jul 15, 2025 1.530 1.580 1.520 1.570 118,291 +0.03(+1.95%)
Jul 14, 2025 1.560 1.620 1.540 1.540 144,748 -0.02(-1.28%)
Jul 11, 2025 1.590 1.640 1.550 1.560 268,693 -0.03(-1.89%)
Jul 10, 2025 1.600 1.650 1.580 1.590 342,574 +0.01(+0.63%)
Jul 09, 2025 1.600 1.640 1.545 1.580 357,660 -0.01(-0.63%)
Jul 08, 2025 1.480 1.655 1.460 1.590 362,600 +0.12(+8.16%)
Jul 07, 2025 1.540 1.549 1.450 1.470 191,831 -0.08(-5.16%)
Jul 03, 2025 1.550 1.590 1.511 1.550 214,066 +0.04(+2.65%)
Jul 02, 2025 1.500 1.560 1.500 1.510 233,190 +0.02(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.