Get the Stockscreener App
1.50
3.85%
0.07
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 May 27, 2026, is $1.50.
- 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 37.61% to $1.50 now.
- The 52-week high stock price for CBUS is $4.1907, representing a 179.38% increase from the current share price, occurred on March 11, 2026.
- The 52-week low stock price for CBUS is $1.09, indicating a -27.33% 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $1.51 | $1.45 | $0.06 | 59,244.0 | +4.20% |
| May 26, 2026 | $1.50 | $1.40 | $0.104 | 294,295.0 | +3.62% |
| May 22, 2026 | $1.47 | $1.34 | $0.1299 | 285,418.0 | +0.00% |
| May 21, 2026 | $1.42 | $1.33 | $0.085 | 146,486.0 | -2.82% |
| May 20, 2026 | $1.46 | $1.32 | $0.14 | 296,250.0 | +9.23% |
| May 19, 2026 | $1.32 | $1.21 | $0.11 | 452,389.0 | +1.56% |
| May 18, 2026 | $1.38 | $1.25 | $0.1295 | 327,038.0 | -2.29% |
| May 15, 2026 | $1.47 | $1.30 | $0.1733 | 342,063.0 | -7.09% |
| May 14, 2026 | $1.47 | $1.39 | $0.08 | 220,757.0 | -3.09% |
| May 13, 2026 | $1.49 | $1.43 | $0.06 | 90,213.0 | +1.75% |
| May 12, 2026 | $1.43 | $1.35 | $0.08 | 105,555.0 | +3.62% |
| May 11, 2026 | $1.46 | $1.37 | $0.0919 | 237,747.0 | -4.17% |
| May 08, 2026 | $1.53 | $1.43 | $0.0951 | 251,181.0 | -4.00% |
| May 07, 2026 | $1.64 | $1.50 | $0.145 | 299,880.0 | -5.66% |
| May 06, 2026 | $1.63 | $1.49 | $0.14 | 349,668.0 | +3.25% |
| May 05, 2026 | $1.60 | $1.47 | $0.13 | 468,680.0 | +3.36% |
| May 04, 2026 | $1.54 | $1.41 | $0.1278 | 422,784.0 | +2.76% |
| May 01, 2026 | $1.47 | $1.36 | $0.11 | 324,601.0 | +3.57% |
| Apr 30, 2026 | $1.40 | $1.29 | $0.11 | 440,100.0 | +9.37% |
| Apr 29, 2026 | $1.46 | $1.27 | $0.1844 | 524,784.0 | -9.86% |
| Apr 28, 2026 | $1.49 | $1.40 | $0.09 | 166,244.0 | -4.70% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.64 | $1.21 | $0.43 | 4,974,249.0 | +6.43% |
| Apr, 2026 | $2.06 | $1.26 | $0.80 | 13,218,297.0 | -29.29% |
| Mar, 2026 | $4.19 | $1.65 | $2.54 | 14,795,112.0 | -46.34% |
| Feb, 2026 | $3.80 | $1.85 | $1.95 | 11,284,459.0 | +89.23% |
| Jan, 2026 | $2.58 | $1.46 | $1.12 | 7,737,544.0 | +12.07% |
Cibus Inc Stock (CBUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.82 | $1.31 | $0.51 | 3,772,632.0 | +24.26% |
| 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% |
0.67%
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):