Get the Stockscreener App
4.21
7.06%
-0.32
After Hours:
4.21
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 November 18, 2024, is $4.21.
- Cibus Inc all-time high stock price is $23.18, occurred on March 26, 2024.
- The lowest Cibus Inc stock price recorded was $2.858 on October 10, 2024. Since then, Cibus Inc's stock price has risen over 47.31% to $4.21 now.
- The 52-week high stock price for CBUS is $23.18, representing a 450.59% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for CBUS is $2.858, indicating a -32.11% decrease from the current share price, occurred on October 10, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.60 | $4.14 | $0.455 | 102,886.0 | -7.06% |
| Nov 15, 2024 | $4.88 | $4.49 | $0.39 | 62,894.0 | -5.23% |
| Nov 14, 2024 | $5.15 | $4.71 | $0.441 | 102,561.0 | -2.45% |
| Nov 13, 2024 | $5.58 | $4.80 | $0.7829 | 134,325.0 | -7.72% |
| Nov 12, 2024 | $5.80 | $5.25 | $0.554 | 152,778.0 | -7.65% |
| Nov 11, 2024 | $6.10 | $5.30 | $0.80 | 213,825.0 | +9.00% |
| Nov 08, 2024 | $5.29 | $4.30 | $0.9896 | 299,461.0 | +19.89% |
| Nov 07, 2024 | $5.17 | $4.31 | $0.855 | 280,874.0 | -4.56% |
| Nov 06, 2024 | $4.84 | $4.50 | $0.34 | 171,694.0 | +3.13% |
| Nov 05, 2024 | $4.54 | $4.08 | $0.4627 | 126,339.0 | +7.45% |
| Nov 04, 2024 | $4.57 | $4.09 | $0.475 | 211,119.0 | -5.45% |
| Nov 01, 2024 | $4.40 | $3.93 | $0.47 | 122,974.0 | +10.28% |
| Oct 31, 2024 | $4.11 | $3.88 | $0.225 | 87,793.0 | -1.97% |
| Oct 30, 2024 | $4.33 | $4.04 | $0.29 | 106,090.0 | -2.16% |
| Oct 29, 2024 | $4.16 | $3.93 | $0.2255 | 105,150.0 | +2.72% |
| Oct 28, 2024 | $4.20 | $3.98 | $0.2199 | 73,104.0 | +3.05% |
| Oct 25, 2024 | $4.10 | $3.69 | $0.4099 | 148,718.0 | +6.79% |
| Oct 24, 2024 | $3.71 | $3.56 | $0.15 | 71,023.0 | +2.51% |
| Oct 23, 2024 | $3.70 | $3.55 | $0.15 | 97,342.0 | +0.56% |
| Oct 22, 2024 | $3.72 | $3.52 | $0.205 | 87,466.0 | -2.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.10 | $3.93 | $2.17 | 2,084,616.0 | +5.51% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):