Free Trial

Cibus (CBUS) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free CBUS Stock Alerts
$18.75
+1.01 (+5.69%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cibus Stock Price Performance

5 Day
Performance
+2.25%
1 Month
Performance
+0.34%
3 Month
Performance
-1.39%
6 Month
Performance
+29.77%
Year-To-Date
Performance
-9.67%
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 InvestorPlace
Have you heard of the $11 AI Coin?
A new set of AI startups are rising... Except you won't find them on the stock market.
Find out more about this $11 AI Coin right now

CBUS Stock Chart for Monday, May, 13, 2024

CBUS Chart by TradingView

Cibus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NASDAQ:CBUS) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Bill Clinton Backing Biden Replacement???
The Freeport Society
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders