Free Trial

Cibus (CBUS) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free CBUS Stock Alerts
$16.94
+1.10 (+6.94%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cibus Stock Price Performance

5 Day
Performance
+7.67%
1 Month
Performance
-26.85%
3 Month
Performance
-3.64%
6 Month
Performance
+59.98%
Year-To-Date
Performance
-16.34%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

CBUS Stock Chart for Monday, April, 29, 2024

CBUS Chart by TradingView

Cibus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/01/2024$17.44$17.99
+3.15%		$18.00$17.4567,862 shs$300.43 million
02/29/2024$17.72$17.44
-1.58%		$18.10$17.3044,166 shs$291.25 million
02/28/2024$17.66$17.72
+0.34%		$18.18$17.4322,840 shs$295.92 million
02/27/2024$17.97$17.66
-1.73%		$18.19$17.6620,933 shs$294.92 million
02/26/2024$17.70$17.97
+1.53%		$18.69$17.6226,492 shs$300.10 million
02/23/2024$17.65$17.70
+0.28%		$18.09$17.1223,297 shs$295.59 million
02/22/2024$17.46$17.65
+1.09%		$18.39$17.2641,399 shs$294.76 million
02/21/2024$18.07$17.46
-3.38%		$18.90$17.4426,801 shs$291.58 million
02/20/2024$17.55$18.07
+2.96%		$19.20$17.6368,117 shs$301.77 million
02/19/2024$17.55$17.55$18.50$17.5032,500 shs$293.09 million
02/16/2024$18.10$17.55
-3.04%		$18.41$17.5032,507 shs$293.09 million
02/15/2024$18.10$18.10$18.43$17.3335,176 shs$302.27 million
02/14/2024$17.99$18.10
+0.61%		$18.69$17.7525,470 shs$302.27 million
02/13/2024$19.02$17.99
-5.42%		$19.19$17.7541,521 shs$300.43 million
02/12/2024$18.29$19.02
+4.02%		$19.25$18.2959,567 shs$317.63 million
02/09/2024$18.74$18.28
-2.45%		$19.15$18.0857,492 shs$305.28 million
02/08/2024$17.86$18.74
+4.93%		$18.75$17.6232,042 shs$312.96 million
02/07/2024$17.25$17.86
+3.54%		$18.00$17.3247,821 shs$298.26 million
02/06/2024$17.59$17.25
-1.93%		$18.00$17.0547,969 shs$288.08 million
02/05/2024$17.59$17.59$17.62$17.0813,408 shs$293.75 million
02/02/2024$17.25$17.59
+1.97%		$17.70$16.6742,119 shs$293.75 million
02/01/2024$16.75$17.25
+2.99%		$17.50$16.6751,370 shs$288.08 million
01/31/2024$17.09$16.75
-1.99%		$17.70$16.6828,138 shs$279.73 million
01/30/2024$17.05$17.09
+0.23%		$17.70$16.8326,548 shs$285.40 million
01/29/2024$16.37$17.05
+4.15%		$17.50$16.4035,798 shs$284.74 million

Related Companies:
This page (NASDAQ:CBUS) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI stock to buy right now
StockEarnings