Get the Stockscreener App
3.23
3.00%
-0.10
After Hours:
3.24
0.01
+0.31%
Cibus Inc Stock (CBUS) Price History
The historical daily chart and data for Cibus Inc stock (CBUS), show that the latest closing stock price as of May 30, 2025, is $3.23.
- Cibus Inc all-time high stock price is $23.18, occurred on March 26, 2024.
- The lowest Cibus Inc stock price recorded was $1.40 on April 07, 2025. Since then, Cibus Inc's stock price has risen over 130.71% to $3.23 now.
- The 52-week high stock price for CBUS is $15.00, representing a 364.40% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for CBUS is $1.40, indicating a -56.66% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CBUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $3.38 | $3.12 | $0.26 | 279,849.0 | -3.00% |
| May 29, 2025 | $3.40 | $3.07 | $0.33 | 156,256.0 | +7.77% |
| May 28, 2025 | $3.11 | $2.74 | $0.37 | 224,909.0 | +8.42% |
| May 27, 2025 | $2.88 | $2.51 | $0.37 | 206,870.0 | +12.65% |
| May 23, 2025 | $2.72 | $2.51 | $0.21 | 117,112.0 | -8.66% |
| May 22, 2025 | $2.85 | $2.57 | $0.28 | 185,176.0 | +0.73% |
| May 21, 2025 | $2.90 | $2.62 | $0.28 | 185,766.0 | -2.65% |
| May 20, 2025 | $3.18 | $2.80 | $0.38 | 163,619.0 | -9.46% |
| May 19, 2025 | $3.19 | $2.73 | $0.459 | 207,135.0 | +10.64% |
| May 16, 2025 | $2.87 | $2.27 | $0.5946 | 182,264.0 | +7.63% |
| May 15, 2025 | $2.64 | $2.17 | $0.47 | 176,215.0 | +21.30% |
| May 14, 2025 | $2.41 | $2.16 | $0.25 | 89,127.0 | -6.49% |
| May 13, 2025 | $2.45 | $2.26 | $0.19 | 86,311.0 | -4.94% |
| May 12, 2025 | $2.49 | $2.15 | $0.34 | 168,270.0 | +13.29% |
| May 09, 2025 | $2.27 | $2.03 | $0.24 | 117,124.0 | -8.72% |
| May 08, 2025 | $2.54 | $2.23 | $0.31 | 109,487.0 | -6.00% |
| May 07, 2025 | $2.58 | $1.97 | $0.61 | 219,102.0 | +20.77% |
| May 06, 2025 | $2.18 | $1.96 | $0.2193 | 87,715.0 | -1.43% |
| May 05, 2025 | $2.35 | $2.06 | $0.2892 | 68,416.0 | -6.67% |
| May 02, 2025 | $2.38 | $2.19 | $0.19 | 75,165.0 | +5.14% |
Cibus Inc Stock (CBUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cibus Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cibus Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cibus Inc Stock (CBUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.40 | $1.96 | $1.44 | 3,446,119.0 | +50.23% |
| Apr, 2025 | $2.20 | $1.40 | $0.80 | 3,126,230.0 | +14.97% |
| Mar, 2025 | $2.73 | $1.83 | $0.8956 | 3,730,071.0 | -8.78% |
| Feb, 2025 | $2.70 | $1.80 | $0.8964 | 2,594,502.0 | -17.67% |
| Jan, 2025 | $3.31 | $2.17 | $1.15 | 3,214,339.0 | -10.43% |
Cibus Inc Stock (CBUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.96 | $2.35 | $2.61 | 4,056,591.0 | -46.91% |
| Nov, 2024 | $6.10 | $3.93 | $2.17 | 2,765,412.0 | +21.80% |
| Oct, 2024 | $4.33 | $2.86 | $1.47 | 3,617,656.0 | +22.39% |
| Sep, 2024 | $6.77 | $3.09 | $3.68 | 6,526,906.0 | -51.85% |
| Aug, 2024 | $10.01 | $6.51 | $3.50 | 2,676,087.0 | -31.55% |
| Jul, 2024 | $10.77 | $7.41 | $3.36 | 2,955,482.0 | +0.41% |
| Jun, 2024 | $15.00 | $8.31 | $6.69 | 5,751,535.0 | -31.88% |
| May, 2024 | $19.56 | $14.37 | $5.19 | 1,377,577.0 | -15.19% |
| Apr, 2024 | $22.46 | $14.36 | $8.10 | 1,839,187.0 | -24.09% |
| Mar, 2024 | $23.18 | $17.45 | $5.73 | 1,478,317.0 | +28.78% |
| Feb, 2024 | $19.25 | $16.66 | $2.59 | 760,510.0 | +4.12% |
| Jan, 2024 | $20.16 | $16.01 | $4.15 | 1,058,990.0 | -14.71% |
Cibus Inc Stock (CBUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.15 | $10.23 | $12.92 | 2,429,484.0 | +56.25% |
| Nov, 2023 | $14.80 | $10.25 | $4.55 | 752,583.0 | +16.93% |
| Oct, 2023 | $20.87 | $9.40 | $11.47 | 1,476,996.0 | -41.00% |
| Sep, 2023 | $20.00 | $14.80 | $5.20 | 1,708,732.0 | +0.00% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):