Get the Stockscreener App
1.37
9.60%
0.12
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 August 22, 2025, is $1.37.
- Cibus Inc all-time high stock price is $23.18, occurred on March 26, 2024.
- The lowest Cibus Inc stock price recorded was $1.35 on August 15, 2025. Since then, Cibus Inc's stock price has risen over 1.48% to $1.37 now.
- The 52-week high stock price for CBUS is $7.98, representing a 482.48% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for CBUS is $1.35, indicating a -1.46% decrease from the current share price, occurred on August 15, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.39 | $1.26 | $0.13 | 273,463.0 | +9.60% |
| Aug 21, 2025 | $1.30 | $1.22 | $0.08 | 367,054.0 | -3.85% |
| Aug 20, 2025 | $1.38 | $1.28 | $0.10 | 294,750.0 | -5.11% |
| Aug 19, 2025 | $1.44 | $1.34 | $0.0996 | 232,258.0 | -1.44% |
| Aug 18, 2025 | $1.43 | $1.37 | $0.0596 | 328,322.0 | -1.42% |
| Aug 15, 2025 | $1.47 | $1.35 | $0.12 | 299,713.0 | -4.08% |
| Aug 14, 2025 | $1.47 | $1.39 | $0.08 | 312,633.0 | +3.52% |
| Aug 13, 2025 | $1.43 | $1.36 | $0.07 | 254,395.0 | +3.65% |
| Aug 12, 2025 | $1.44 | $1.36 | $0.0799 | 155,752.0 | -2.14% |
| Aug 11, 2025 | $1.47 | $1.36 | $0.1095 | 268,154.0 | -2.78% |
| Aug 08, 2025 | $1.50 | $1.42 | $0.0751 | 186,949.0 | -2.37% |
| Aug 07, 2025 | $1.58 | $1.45 | $0.13 | 107,054.0 | -5.45% |
| Aug 06, 2025 | $1.56 | $1.47 | $0.09 | 90,469.0 | +0.65% |
| Aug 05, 2025 | $1.62 | $1.48 | $0.1377 | 71,457.0 | -1.90% |
| Aug 04, 2025 | $1.58 | $1.49 | $0.09 | 135,023.0 | +6.04% |
| Aug 01, 2025 | $1.54 | $1.46 | $0.0845 | 188,958.0 | +0.68% |
| Jul 31, 2025 | $1.56 | $1.47 | $0.0927 | 106,939.0 | -1.99% |
| Jul 30, 2025 | $1.62 | $1.48 | $0.1375 | 213,423.0 | -2.58% |
| Jul 29, 2025 | $1.64 | $1.51 | $0.1348 | 106,008.0 | -3.13% |
| Jul 28, 2025 | $1.62 | $1.56 | $0.06 | 146,685.0 | -0.62% |
| Jul 25, 2025 | $1.75 | $1.60 | $0.1494 | 141,500.0 | -2.42% |
| Jul 24, 2025 | $1.78 | $1.62 | $0.1619 | 231,086.0 | -5.71% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.62 | $1.22 | $0.3977 | 3,839,867.0 | -7.43% |
| Jul, 2025 | $1.79 | $1.38 | $0.41 | 4,769,761.0 | +7.25% |
| Jun, 2025 | $3.24 | $1.38 | $1.86 | 18,297,695.0 | -57.28% |
| May, 2025 | $3.40 | $1.96 | $1.44 | 3,166,270.0 | +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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):