Skip to main content
CBUS logo

Cibus, Inc.

CBUSNASDAQHealthcareBiotechnology

$1.32Today:- (-)1Y −16.77%

As of Oct 16, 2026 close

Market cap
$99.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.09$4.19
Volume (live)
-
Avg. volume (3M)
119.62K

Cibus (CBUS) Historical Stock Prices

Analyze Cibus (CBUS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cibus (CBUS) Interactive Price Chart

Interactive historical price chart showing Cibus stock price movements and trends across multiple time periods.

Loading chart...

CBUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CBUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.301.351.281.311.3145.71K
Oct 15, 20261.401.461.261.291.2979.31K
Oct 14, 20261.421.441.351.401.40106.58K
Oct 13, 20261.491.501.361.411.4145.27K
Oct 12, 20261.511.571.441.481.4890.75K
Oct 9, 20261.601.641.521.551.5544.22K
Oct 8, 20261.621.641.571.591.59149.07K
Oct 7, 20261.561.641.501.621.6299.20K
Oct 6, 20261.671.731.561.571.57164.43K
Oct 5, 20261.721.771.651.681.68231.40K
Oct 2, 20261.631.751.631.711.71247.44K
Oct 1, 20261.631.641.581.631.63106.40K
Sep 30, 20261.581.741.581.611.61276.27K
Sep 29, 20261.491.631.351.551.55270.25K
Sep 28, 20261.491.521.391.471.47103.04K
Sep 25, 20261.511.541.481.521.5266.79K
Sep 24, 20261.521.561.501.501.5081.80K
Sep 23, 20261.601.661.531.541.5446.37K
Sep 22, 20261.571.681.571.591.59135.78K
Sep 21, 20261.611.661.551.561.5670.02K
Sep 18, 20261.601.671.561.611.61139.15K
Sep 17, 20261.561.661.541.631.63121.97K
Sep 16, 20261.581.581.481.511.51115.03K
Sep 15, 20261.471.611.401.581.58236.78K
Sep 14, 20261.541.621.481.491.49132.95K
Sep 11, 20261.581.591.551.571.5783.96K
Sep 10, 20261.561.611.561.581.5868.00K
Sep 9, 20261.631.631.591.591.5985.89K
Sep 8, 20261.611.641.601.611.6170.89K
Sep 4, 20261.581.641.571.591.5973.95K
Sep 3, 20261.571.591.531.581.58107.01K
Sep 2, 20261.551.621.511.561.5695.09K
Sep 1, 20261.601.601.521.561.56139.48K
Aug 31, 20261.641.691.611.621.6291.76K
Aug 28, 20261.651.701.641.651.6589.73K
Aug 27, 20261.701.701.641.671.6783.58K
Aug 26, 20261.681.751.661.681.6889.86K
Aug 25, 20261.751.771.661.681.6887.45K
Aug 24, 20261.691.761.651.731.73116.17K
Aug 21, 20261.721.771.691.701.70102.59K
Aug 20, 20261.701.721.631.701.7077.66K
Aug 19, 20261.691.731.621.701.70102.12K
Aug 18, 20261.631.721.621.631.63125.69K
Aug 17, 20261.781.781.641.671.67212.78K
Aug 14, 20261.731.791.531.771.77331.91K
Aug 13, 20261.932.071.901.901.90245.31K
Aug 12, 20261.931.991.841.891.8990.94K
Aug 11, 20261.932.061.861.901.90157.13K
Aug 10, 20261.831.971.801.911.91215.21K
Aug 7, 20261.891.891.751.811.81163.62K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.