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 )

2.380 -0.230 (-8.81%)
Streaming Delayed Price Updated: 3:13 PM EST, Feb 19, 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 (%)
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%)
Jan 02, 2025 2.830 3.115 2.810 2.960 141,385 +0.18(+6.47%)
Dec 31, 2024 2.780 0 +0.20(+7.75%)
Dec 30, 2024 2.440 2.659 2.390 2.580 225,428 +0.22(+9.32%)
Dec 27, 2024 2.480 2.690 2.350 2.360 285,147 -0.09(-3.67%)
Dec 26, 2024 2.680 2.700 2.355 2.450 433,733 -0.24(-8.92%)
Dec 24, 2024 2.820 2.850 2.600 2.690 196,236 -0.15(-5.28%)
Dec 23, 2024 2.580 2.890 2.380 2.840 239,654 +0.19(+7.37%)
Dec 20, 2024 2.790 3.089 2.560 2.645 526,969 -0.08(-3.11%)
Dec 19, 2024 3.450 3.500 2.370 2.730 612,456 -0.62(-18.51%)
Dec 18, 2024 3.750 3.880 3.275 3.350 144,797 -0.40(-10.67%)
Dec 17, 2024 3.850 4.000 3.680 3.750 101,437 -0.14(-3.60%)
Dec 16, 2024 4.060 4.240 3.830 3.890 115,227 -0.19(-4.66%)
Dec 13, 2024 3.870 4.180 3.860 4.080 101,364 +0.16(+4.08%)
Dec 12, 2024 4.080 4.210 3.900 3.920 69,611 -0.21(-5.08%)
Dec 11, 2024 4.350 4.380 4.090 4.130 105,066 -0.24(-5.49%)
Dec 10, 2024 4.430 4.640 4.320 4.370 146,262 -0.12(-2.67%)
Dec 09, 2024 4.150 4.940 4.091 4.490 145,169 +0.29(+6.90%)
Dec 06, 2024 3.860 4.400 3.860 4.200 139,166 +0.26(+6.46%)
Dec 05, 2024 4.000 4.100 3.870 3.945 105,813 -0.10(-2.59%)
Dec 04, 2024 4.390 4.420 3.910 4.050 125,141 -0.34(-7.74%)
Dec 03, 2024 4.690 4.790 4.350 4.390 150,739 -0.33(-6.99%)
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.