MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBUS — Cibus, Inc. Class A Common Stock
NasdaqCibus, Inc. Class A Common Stock
$1.71
+0.08(+4.91%)
- O
- 1.63
- H
- 1.76
- L
- 1.63
- V
- 247.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.71
Period Return-13.2%
Period High$4.19
Period Low$1.09
Avg Daily Volume369.3K
Total Trading Days365
CBUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.63 | $1.76 | $1.63 | $1.71 | +$0.08 | +4.91% | 247,438 | $1.70 | $1.63 $1.76 |
| Oct 1, 2026 | $1.63 | $1.64 | $1.58 | $1.63 | +$0.02 | +1.24% | 106,403 | $1.62 | $1.58 $1.64 |
| Sep 30, 2026 | $1.58 | $1.74 | $1.58 | $1.61 | +$0.06 | +3.87% | 276,268 | $1.65 | $1.58 $1.74 |
| Sep 29, 2026 | $1.49 | $1.63 | $1.35 | $1.55 | +$0.08 | +5.44% | 270,246 | $1.55 | $1.35 $1.63 |
| Sep 28, 2026 | $1.49 | $1.52 | $1.39 | $1.47 | $-0.05 | -3.29% | 103,045 | $1.47 | $1.39 $1.52 |
| Sep 25, 2026 | $1.51 | $1.54 | $1.48 | $1.52 | +$0.02 | +1.33% | 66,794 | $1.51 | $1.48 $1.54 |
| Sep 24, 2026 | $1.52 | $1.57 | $1.50 | $1.50 | $-0.04 | -2.60% | 81,802 | $1.51 | $1.50 $1.57 |
| Sep 23, 2026 | $1.60 | $1.66 | $1.53 | $1.54 | $-0.05 | -3.14% | 46,369 | $1.56 | $1.53 $1.66 |
| Sep 22, 2026 | $1.57 | $1.68 | $1.57 | $1.59 | +$0.03 | +1.92% | 135,782 | $1.63 | $1.57 $1.68 |
| Sep 21, 2026 | $1.61 | $1.66 | $1.55 | $1.56 | $-0.05 | -3.11% | 70,019 | $1.60 | $1.55 $1.66 |
| Sep 18, 2026 | $1.60 | $1.67 | $1.56 | $1.61 | $-0.02 | -1.23% | 139,149 | $1.62 | $1.56 $1.67 |
| Sep 17, 2026 | $1.56 | $1.66 | $1.55 | $1.63 | +$0.12 | +7.95% | 121,971 | $1.62 | $1.55 $1.66 |
| Sep 16, 2026 | $1.58 | $1.58 | $1.48 | $1.51 | $-0.07 | -4.43% | 115,026 | $1.52 | $1.48 $1.58 |
| Sep 15, 2026 | $1.47 | $1.62 | $1.40 | $1.58 | +$0.09 | +6.04% | 236,774 | $1.50 | $1.40 $1.62 |
| Sep 14, 2026 | $1.54 | $1.62 | $1.48 | $1.49 | $-0.08 | -5.10% | 132,947 | $1.56 | $1.48 $1.62 |
| Sep 11, 2026 | $1.58 | $1.60 | $1.55 | $1.57 | $-0.02 | -0.95% | 83,961 | $1.58 | $1.55 $1.60 |
| Sep 10, 2026 | $1.56 | $1.61 | $1.56 | $1.59 | $-0.01 | -0.31% | 67,999 | $1.58 | $1.56 $1.61 |
| Sep 9, 2026 | $1.63 | $1.63 | $1.59 | $1.59 | $-0.02 | -1.24% | 85,885 | $1.60 | $1.59 $1.63 |
| Sep 8, 2026 | $1.61 | $1.64 | $1.60 | $1.61 | +$0.02 | +1.26% | 70,892 | $1.62 | $1.60 $1.64 |
| Sep 4, 2026 | $1.58 | $1.64 | $1.57 | $1.59 | +$0.01 | +0.63% | 73,948 | $1.60 | $1.57 $1.64 |
| Sep 3, 2026 | $1.57 | $1.60 | $1.53 | $1.58 | +$0.02 | +1.28% | 107,013 | $1.57 | $1.53 $1.60 |
| Sep 2, 2026 | $1.55 | $1.62 | $1.51 | $1.56 | +$0.00 | +0.00% | 90,309 | $1.55 | $1.51 $1.62 |
| Sep 1, 2026 | $1.60 | $1.60 | $1.52 | $1.56 | $-0.06 | -3.70% | 139,484 | $1.55 | $1.52 $1.60 |
| Aug 31, 2026 | $1.64 | $1.69 | $1.61 | $1.62 | $-0.03 | -1.82% | 91,763 | $1.64 | $1.61 $1.69 |
| Aug 28, 2026 | $1.65 | $1.70 | $1.64 | $1.65 | $-0.02 | -1.20% | 89,730 | $1.67 | $1.64 $1.70 |
| Aug 27, 2026 | $1.70 | $1.70 | $1.64 | $1.67 | $-0.01 | -0.60% | 83,583 | $1.67 | $1.64 $1.70 |
| Aug 26, 2026 | $1.68 | $1.75 | $1.66 | $1.68 | +$0.00 | +0.00% | 89,862 | $1.70 | $1.66 $1.75 |
| Aug 25, 2026 | $1.75 | $1.77 | $1.66 | $1.68 | $-0.05 | -2.89% | 87,455 | $1.72 | $1.66 $1.77 |
| Aug 24, 2026 | $1.69 | $1.76 | $1.65 | $1.73 | +$0.03 | +1.76% | 116,171 | $1.71 | $1.65 $1.76 |
| Aug 21, 2026 | $1.72 | $1.78 | $1.69 | $1.70 | +$0.00 | +0.00% | 102,593 | $1.73 | $1.69 $1.78 |