Free Trial

Cibus (CBUS) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free CBUS Stock Alerts
$14.46
-0.36 (-2.43%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cibus Stock Price Performance

5 Day
Performance
-3.21%
1 Month
Performance
-13.62%
3 Month
Performance
-19.62%
6 Month
Performance
+4.25%
Year-To-Date
Performance
-26.37%
Receive CBUS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cibus and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

CBUS Stock Chart for Sunday, June, 2, 2024

CBUS Chart by TradingView

Cibus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$14.82$14.46
-2.43%		$14.99$14.3775,632 shs$311.61 million
05/30/2024$14.96$14.82
-0.94%		$15.06$14.5055,140 shs$319.37 million
05/29/2024$14.94$14.96
+0.13%		$15.20$14.5297,964 shs$322.31 million
05/28/2024$15.54$14.94
-3.86%		$15.75$14.90140,665 shs$321.96 million
05/27/2024$15.54$15.54$15.72$15.2168,900 shs$334.89 million
05/24/2024$15.63$15.54
-0.58%		$15.72$15.2168,963 shs$334.81 million
05/23/2024$15.90$15.63
-1.70%		$15.88$15.3289,569 shs$336.83 million
05/22/2024$16.11$15.90
-1.30%		$16.36$15.8157,110 shs$342.65 million
05/21/2024$17.77$16.11
-9.34%		$17.57$16.1161,129 shs$347.17 million
05/20/2024$18.50$17.77
-3.95%		$18.73$17.5662,573 shs$382.94 million
05/17/2024$18.37$18.50
+0.71%		$18.50$18.1126,337 shs$398.68 million
05/16/2024$18.70$18.37
-1.76%		$18.75$18.3636,137 shs$395.87 million
05/15/2024$18.99$18.70
-1.53%		$19.00$18.4039,476 shs$402.99 million
05/14/2024$18.75$18.99
+1.28%		$19.56$18.5284,117 shs$409.14 million
05/13/2024$17.74$18.75
+5.69%		$18.84$17.5868,031 shs$404.06 million
05/10/2024$17.85$17.74
-0.62%		$18.20$17.4050,516 shs$383.59 million
05/09/2024$17.35$17.85
+2.88%		$17.96$17.1739,029 shs$385.97 million
05/08/2024$17.06$17.35
+1.70%		$17.57$16.7944,389 shs$375.11 million
05/07/2024$17.68$17.06
-3.51%		$17.79$16.5563,955 shs$368.84 million
05/06/2024$17.06$17.68
+3.63%		$17.68$17.1334,891 shs$382.24 million
05/03/2024$16.74$17.06
+1.91%		$17.54$16.9241,855 shs$368.84 million
05/02/2024$17.11$16.74
-2.16%		$17.59$16.7367,300 shs$361.92 million
05/01/2024$17.05$17.11
+0.35%		$17.21$16.4374,786 shs$369.92 million
04/30/2024$16.94$17.05
+0.65%		$17.46$16.8157,455 shs$368.62 million
04/29/2024$15.84$16.94
+6.94%		$17.04$15.9745,629 shs$366.29 million
04/26/2024$15.54$15.84
+1.93%		$16.03$15.5035,077 shs$342.46 million
04/25/2024$15.26$15.54
+1.83%		$15.65$14.9135,886 shs$336.02 million
04/24/2024$15.99$15.26
-4.57%		$16.21$15.0943,332 shs$329.92 million
04/23/2024$16.00$15.99
-0.06%		$16.73$15.64121,422 shs$335.63 million
04/22/2024$14.90$16.00
+7.38%		$16.16$14.75116,797 shs$335.84 million
04/19/2024$15.72$14.90
-5.22%		$15.95$14.3687,225 shs$312.75 million
04/18/2024$15.61$15.72
+0.70%		$16.22$15.08103,439 shs$329.96 million
04/17/2024$16.26$15.61
-4.00%		$16.23$15.5342,466 shs$327.65 million
04/16/2024$16.84$16.26
-3.44%		$17.02$16.2068,639 shs$341.30 million
04/15/2024$17.68$16.84
-4.75%		$17.92$16.45107,286 shs$353.46 million
04/12/2024$18.25$17.68
-3.12%		$18.53$17.3362,531 shs$371.10 million
04/11/2024$18.53$18.25
-1.51%		$18.64$17.6463,431 shs$383.05 million
04/10/2024$20.65$18.53
-10.27%		$20.44$18.2659,106 shs$388.95 million
04/09/2024$20.11$20.65
+2.69%		$21.16$20.11261,476 shs$433.44 million
04/08/2024$19.86$20.11
+1.26%		$21.24$19.7984,152 shs$422.11 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$19.80$19.86
+0.30%		$20.07$19.4548,264 shs$416.86 million
04/04/2024$19.84$19.80
-0.20%		$20.78$19.5651,645 shs$415.60 million
04/03/2024$20.36$19.84
-2.55%		$20.73$19.2391,199 shs$416.44 million
04/02/2024$20.37$20.36
-0.05%		$21.23$19.58148,156 shs$427.36 million
04/01/2024$22.46$20.37
-9.31%		$22.46$19.00106,765 shs$427.55 million
03/29/2024$22.46$22.46$22.99$21.66220,074 shs$471.44 million
03/28/2024$21.77$22.46
+3.17%		$22.99$21.66220,074 shs$471.44 million
03/27/2024$22.82$21.77
-4.60%		$22.91$20.93163,149 shs$456.95 million
03/26/2024$21.45$22.82
+6.39%		$23.18$20.92166,629 shs$478.97 million
03/25/2024$20.38$21.45
+5.25%		$21.95$20.0875,544 shs$450.24 million
03/22/2024$18.68$20.38
+9.10%		$20.86$18.3365,313 shs$340.35 million
03/21/2024$20.53$18.68
-9.01%		$21.00$18.1071,746 shs$311.96 million
03/20/2024$19.86$20.53
+3.37%		$20.81$19.2637,192 shs$342.85 million
03/19/2024$21.31$19.86
-6.80%		$21.60$19.4148,326 shs$331.66 million
03/18/2024$20.27$21.31
+5.13%		$21.32$20.2775,349 shs$355.88 million
03/15/2024$18.99$20.27
+6.74%		$21.16$18.76137,855 shs$338.51 million
03/14/2024$18.91$18.99
+0.42%		$19.40$18.5826,054 shs$317.13 million
03/13/2024$18.24$18.91
+3.67%		$19.00$18.6012,253 shs$315.80 million
03/12/2024$18.09$18.24
+0.83%		$18.61$17.7722,971 shs$304.61 million
03/11/2024$19.75$18.09
-8.41%		$19.99$17.5458,476 shs$302.10 million
03/08/2024$18.50$19.75
+6.76%		$20.38$18.3182,736 shs$329.83 million
03/07/2024$18.47$18.50
+0.16%		$18.70$18.3423,374 shs$308.95 million
03/06/2024$18.12$18.47
+1.93%		$18.56$18.0032,376 shs$308.45 million
03/05/2024$18.15$18.12
-0.17%		$18.40$17.7822,242 shs$302.60 million
03/04/2024$17.99$18.15
+0.89%		$18.52$17.5569,310 shs$303.11 million
03/01/2024$17.44$17.99
+3.15%		$18.00$17.4567,862 shs$300.43 million

Related Companies:
This page (NASDAQ:CBUS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press