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)

2.500 +0.430 (+20.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
May 01, 2025 2.210 2.250 2.080 2.140 60,397 -0.01(-0.47%)
Apr 30, 2025 2.060 2.200 1.920 2.150 130,002 +0.19(+9.69%)
Apr 29, 2025 1.980 2.015 1.905 1.960 56,729 -0.04(-2.00%)
Apr 28, 2025 1.970 2.050 1.900 2.000 99,763 +0.07(+3.63%)
Apr 25, 2025 1.940 2.010 1.910 1.930 81,004 -0.06(-3.02%)
Apr 24, 2025 1.890 2.020 1.840 1.990 163,505 +0.12(+6.42%)
Apr 23, 2025 2.050 2.200 1.870 1.870 253,553 -0.10(-5.08%)
Apr 22, 2025 1.830 2.080 1.820 1.970 164,593 +0.17(+9.44%)
Apr 21, 2025 1.720 1.855 1.700 1.800 290,612 +0.13(+7.78%)
Apr 17, 2025 1.600 1.690 1.590 1.670 172,223 +0.06(+3.73%)
Apr 16, 2025 1.670 1.730 1.550 1.610 135,402 -0.07(-4.17%)
Apr 15, 2025 1.650 1.732 1.600 1.680 102,257 +0.02(+1.51%)
Apr 14, 2025 1.840 1.840 1.610 1.655 62,058 -0.16(-8.56%)
Apr 11, 2025 1.710 1.810 1.616 1.810 177,563 +0.12(+7.10%)
Apr 10, 2025 1.790 1.817 1.570 1.690 94,821 -0.10(-5.59%)
Apr 09, 2025 1.540 1.800 1.410 1.790 308,198 +0.22(+14.01%)
Apr 08, 2025 1.600 1.700 1.440 1.570 225,256 -0.02(-1.26%)
Apr 07, 2025 1.500 1.615 1.400 1.590 131,802 +0.09(+5.65%)
Apr 04, 2025 1.600 1.650 1.500 1.505 167,674 -0.12(-7.10%)
Apr 03, 2025 1.810 1.859 1.620 1.620 101,945 -0.29(-15.18%)
Apr 02, 2025 1.800 1.950 1.760 1.910 103,493 +0.08(+4.37%)
Apr 01, 2025 1.890 1.910 1.751 1.830 134,904 -0.04(-2.14%)
Mar 31, 2025 1.910 1.950 1.830 1.870 104,522 -0.11(-5.56%)
Mar 28, 2025 2.040 2.080 1.900 1.980 65,247 -0.06(-2.94%)
Mar 27, 2025 2.000 2.120 1.960 2.040 90,127 +0.06(+3.03%)
Mar 26, 2025 2.070 2.150 1.910 1.980 134,850 -0.11(-5.26%)
Mar 25, 2025 2.200 2.200 2.020 2.090 160,197 -0.11(-5.00%)
Mar 24, 2025 2.120 2.250 2.060 2.200 132,868 +0.15(+7.32%)
Mar 21, 2025 2.150 2.150 1.900 2.050 348,734 -0.14(-6.39%)
Mar 20, 2025 2.370 2.449 2.170 2.190 146,538 -0.18(-7.59%)
Mar 19, 2025 2.330 2.460 2.200 2.370 165,267 +0.07(+3.04%)
Mar 18, 2025 2.380 2.389 2.170 2.300 143,573 -0.08(-3.36%)
Mar 17, 2025 2.180 2.630 2.180 2.380 289,858 +0.18(+8.18%)
Mar 14, 2025 2.310 2.370 2.040 2.200 203,262 -0.06(-2.65%)
Mar 13, 2025 2.150 2.726 2.140 2.260 515,247 +0.10(+4.63%)
Mar 12, 2025 2.140 2.289 2.110 2.160 127,840 +0.06(+2.86%)
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%)
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.