Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.100 +0.070 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 2.060 2.100 1.910 2.100 131,960 +0.08(+3.70%)
Mar 10, 2025 2.170 2.230 1.960 2.025 95,703 -0.19(-8.37%)
Mar 07, 2025 2.200 2.260 2.010 2.210 165,417 +0.06(+2.79%)
Mar 06, 2025 2.230 2.230 2.055 2.150 74,865 -0.08(-3.59%)
Mar 05, 2025 1.950 2.430 1.950 2.230 320,750 +0.27(+13.78%)
Mar 04, 2025 1.840 1.990 1.834 1.960 92,057 +0.08(+4.26%)
Mar 03, 2025 2.110 2.306 1.840 1.880 298,188 -0.17(-8.29%)
Feb 28, 2025 1.890 2.110 1.804 2.050 193,623 +0.14(+7.33%)
Feb 27, 2025 1.960 2.046 1.860 1.910 87,456 -0.06(-3.05%)
Feb 26, 2025 2.000 2.031 1.890 1.970 130,693 +0.01(+0.51%)
Feb 25, 2025 1.920 2.010 1.811 1.960 201,062 +0.04(+2.08%)
Feb 24, 2025 2.070 2.080 1.880 1.920 203,130 -0.16(-7.69%)
Feb 21, 2025 2.200 2.340 2.050 2.080 186,283 -0.08(-3.70%)
Feb 20, 2025 2.350 2.350 2.110 2.160 177,838 -0.17(-7.10%)
Feb 19, 2025 2.580 2.620 2.280 2.325 192,269 -0.28(-10.92%)
Feb 18, 2025 2.520 2.670 2.510 2.610 177,466 +0.08(+3.16%)
Feb 14, 2025 2.600 2.600 2.500 2.530 65,134 -0.06(-2.32%)
Feb 13, 2025 2.530 2.600 2.450 2.590 86,032 +0.06(+2.37%)
Feb 12, 2025 2.450 2.590 2.410 2.530 101,931 +0.01(+0.40%)
Feb 11, 2025 2.480 2.570 2.390 2.520 121,717 +0.01(+0.40%)
Feb 10, 2025 2.520 2.600 2.440 2.510 131,379 +0.00(+0.00%)
Feb 07, 2025 2.500 2.700 2.440 2.510 152,622 -0.01(-0.40%)
Feb 06, 2025 2.550 2.550 2.450 2.520 97,955 +0.00(+0.00%)
Feb 05, 2025 2.520 2.630 2.470 2.520 97,883 +0.00(+0.00%)
Feb 04, 2025 2.450 2.620 2.450 2.520 113,716 +0.05(+2.02%)
Feb 03, 2025 2.410 2.500 2.340 2.470 104,876 -0.02(-0.80%)
Jan 31, 2025 2.550 2.638 2.450 2.490 96,619 -0.06(-2.35%)
Jan 30, 2025 2.460 2.620 2.400 2.550 146,469 +0.12(+4.94%)
Jan 29, 2025 2.420 2.580 2.320 2.430 169,445 -0.01(-0.41%)
Jan 28, 2025 2.440 2.490 2.390 2.440 56,908 -0.05(-2.01%)
Jan 27, 2025 2.370 2.517 2.310 2.490 122,309 +0.07(+2.89%)
Jan 24, 2025 2.600 2.610 2.390 2.420 185,338 -0.21(-7.98%)
Jan 23, 2025 2.590 2.730 2.380 2.630 243,111 +0.03(+1.15%)
Jan 22, 2025 2.310 2.700 2.310 2.600 210,769 +0.26(+11.11%)
Jan 21, 2025 2.500 2.597 2.255 2.340 245,292 -0.14(-5.65%)
Jan 17, 2025 2.500 2.610 2.375 2.480 178,424 +0.01(+0.40%)
Jan 16, 2025 2.750 2.890 2.414 2.470 145,316 -0.25(-9.19%)
Jan 15, 2025 2.560 2.730 2.440 2.720 114,089 +0.28(+11.48%)
Jan 14, 2025 2.420 2.700 2.360 2.440 131,569 +0.08(+3.39%)
Jan 13, 2025 2.340 2.390 2.165 2.360 268,576 -0.04(-1.67%)
Jan 10, 2025 2.570 2.593 2.310 2.400 165,544 -0.18(-6.80%)
Jan 08, 2025 2.800 3.169 2.562 2.575 140,921 -0.30(-10.59%)
Jan 07, 2025 3.060 3.290 2.860 2.880 143,149 -0.10(-3.36%)
Jan 06, 2025 3.140 3.310 2.970 2.980 151,882 -0.12(-3.87%)
Jan 03, 2025 2.890 3.205 2.860 3.100 185,152 +0.14(+4.73%)
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 and Conditions.