Get the Stockscreener App
1.61
7.47%
-0.13
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 December 12, 2025, is $1.61.
- Cibus Inc all-time high stock price is $23.18, occurred on March 26, 2024.
- The lowest Cibus Inc stock price recorded was $1.09 on November 14, 2025. Since then, Cibus Inc's stock price has risen over 47.71% to $1.61 now.
- The 52-week high stock price for CBUS is $4.24, representing a 163.35% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CBUS is $1.09, indicating a -32.30% decrease from the current share price, occurred on November 14, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $1.77 | $1.61 | $0.16 | 151,198.0 | -7.47% |
| Dec 11, 2025 | $1.77 | $1.62 | $0.15 | 212,080.0 | +4.82% |
| Dec 10, 2025 | $1.72 | $1.62 | $0.0999 | 133,839.0 | -1.78% |
| Dec 09, 2025 | $1.75 | $1.55 | $0.2013 | 272,961.0 | +6.29% |
| Dec 08, 2025 | $1.66 | $1.50 | $0.1599 | 87,010.0 | -3.05% |
| Dec 05, 2025 | $1.67 | $1.56 | $0.1138 | 226,036.0 | +2.18% |
| Dec 04, 2025 | $1.62 | $1.46 | $0.16 | 361,821.0 | +10.69% |
| Dec 03, 2025 | $1.50 | $1.31 | $0.19 | 176,093.0 | +8.21% |
| Dec 02, 2025 | $1.50 | $1.32 | $0.18 | 141,159.0 | -8.84% |
| Dec 01, 2025 | $1.49 | $1.37 | $0.12 | 229,174.0 | +8.09% |
| Nov 28, 2025 | $1.44 | $1.32 | $0.12 | 143,415.0 | +3.03% |
| Nov 26, 2025 | $1.34 | $1.28 | $0.06 | 155,605.0 | -0.75% |
| Nov 25, 2025 | $1.33 | $1.25 | $0.08 | 73,000.0 | +4.72% |
| Nov 24, 2025 | $1.36 | $1.26 | $0.10 | 197,257.0 | +0.79% |
| Nov 21, 2025 | $1.29 | $1.24 | $0.05 | 79,209.0 | +0.00% |
| Nov 20, 2025 | $1.39 | $1.25 | $0.135 | 199,681.0 | -0.79% |
| Nov 19, 2025 | $1.31 | $1.22 | $0.09 | 177,736.0 | -2.31% |
| Nov 18, 2025 | $1.32 | $1.15 | $0.17 | 117,540.0 | +12.07% |
| Nov 17, 2025 | $1.23 | $1.16 | $0.068 | 92,019.0 | -4.92% |
| Nov 14, 2025 | $1.25 | $1.09 | $0.16 | 135,820.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.77 | $1.31 | $0.46 | 2,142,569.0 | +18.38% |
| Nov, 2025 | $1.60 | $1.09 | $0.51 | 2,829,431.0 | -15.00% |
| Oct, 2025 | $1.99 | $1.28 | $0.7069 | 16,367,772.0 | +24.03% |
| Sep, 2025 | $1.52 | $1.20 | $0.325 | 3,829,793.0 | -3.73% |
| Aug, 2025 | $1.62 | $1.22 | $0.3977 | 4,205,632.0 | -9.46% |
| 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% |
1.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):