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)

1.580 -0.010 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 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 (%)
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%)
Jul 01, 2025 1.400 1.520 1.380 1.490 413,116 +0.11(+7.97%)
Jun 30, 2025 1.460 1.480 1.380 1.380 457,860 -0.03(-2.13%)
Jun 27, 2025 1.540 1.590 1.410 1.410 2,664,083 -0.13(-8.44%)
Jun 26, 2025 1.580 1.670 1.490 1.540 823,619 -0.06(-3.75%)
Jun 25, 2025 1.580 1.620 1.525 1.600 428,334 +0.04(+2.56%)
Jun 24, 2025 1.530 1.650 1.480 1.560 795,433 +0.05(+3.31%)
Jun 23, 2025 1.470 1.585 1.431 1.510 413,254 +0.01(+0.67%)
Jun 20, 2025 1.500 1.570 1.400 1.500 813,699 +0.03(+2.04%)
Jun 18, 2025 1.440 1.580 1.421 1.470 458,610 +0.02(+1.38%)
Jun 17, 2025 1.560 1.569 1.400 1.450 405,052 -0.13(-8.23%)
Jun 16, 2025 1.520 1.620 1.480 1.580 653,069 +0.09(+6.40%)
Jun 13, 2025 1.600 1.610 1.460 1.485 708,884 -0.11(-7.19%)
Jun 12, 2025 1.590 1.610 1.530 1.600 370,564 +0.02(+1.27%)
Jun 11, 2025 1.700 1.710 1.550 1.580 725,938 -0.06(-3.66%)
Jun 10, 2025 1.650 1.700 1.590 1.640 698,433 -0.01(-0.61%)
Jun 09, 2025 1.660 1.700 1.558 1.650 871,829 -0.01(-0.60%)
Jun 06, 2025 1.640 1.720 1.535 1.660 1,841,329 +0.11(+7.10%)
Jun 05, 2025 1.720 1.750 1.510 1.550 4,549,602 -0.81(-34.32%)
Jun 04, 2025 2.810 2.900 2.290 2.360 521,632 -0.44(-15.71%)
Jun 03, 2025 2.830 2.950 2.650 2.800 199,872 -0.04(-1.41%)
Jun 02, 2025 3.240 3.240 2.840 2.840 172,742 -0.39(-12.07%)
May 30, 2025 3.270 3.380 3.120 3.230 279,850 -0.10(-3.00%)
May 29, 2025 3.100 3.400 3.070 3.330 156,256 +0.24(+7.77%)
May 28, 2025 2.850 3.110 2.740 3.090 224,916 +0.24(+8.42%)
May 27, 2025 2.630 2.880 2.510 2.850 206,870 +0.32(+12.65%)
May 23, 2025 2.720 2.720 2.510 2.530 117,155 -0.24(-8.66%)
May 22, 2025 2.750 2.850 2.570 2.770 185,182 +0.02(+0.73%)
May 21, 2025 2.800 2.895 2.615 2.750 186,001 -0.08(-2.65%)
May 20, 2025 3.100 3.180 2.800 2.825 163,656 -0.29(-9.46%)
May 19, 2025 2.780 3.189 2.730 3.120 207,214 +0.30(+10.64%)
May 16, 2025 2.610 2.865 2.270 2.820 182,267 +0.20(+7.63%)
May 15, 2025 2.170 2.640 2.170 2.620 180,478 +0.46(+21.30%)
May 14, 2025 2.310 2.410 2.160 2.160 89,127 -0.15(-6.49%)
May 13, 2025 2.410 2.450 2.260 2.310 86,311 -0.12(-4.94%)
May 12, 2025 2.150 2.490 2.150 2.430 168,520 +0.29(+13.29%)
May 09, 2025 2.270 2.270 2.030 2.145 117,174 -0.21(-8.72%)
May 08, 2025 2.540 2.540 2.230 2.350 110,300 -0.15(-6.00%)
May 07, 2025 2.110 2.580 1.970 2.500 220,132 +0.43(+20.77%)
May 06, 2025 2.070 2.179 1.960 2.070 87,715 -0.03(-1.43%)
May 05, 2025 2.240 2.349 2.060 2.100 68,436 -0.15(-6.67%)
May 02, 2025 2.190 2.380 2.190 2.250 75,165 +0.11(+5.14%)
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.