Skip to main content

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

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.