CBUS
CIBUS-A (CBUS)
NASDAQ
$1.43+$0.04 (+2.81%)
Price as of Jun 03, 2026 7:56 PM EDT
  • $109.9M
    Market Cap
  • -50.36%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -6.71%
    Low Price$1.28
    High Price$1.59
  • 3 Months
    -56.83%
    Low Price$1.26
    High Price$4.05
  • 1 Year
    -41.10%
    Low Price$1.16
    High Price$4.05
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.39
1.44
1.36
1.39
0.00%
183,300
06/02/2026
1.45
1.49
1.39
1.39
-5.44%
323,750
06/01/2026
1.43
1.50
1.42
1.47
+2.08%
275,661
05/29/2026
1.45
1.48
1.39
1.44
-0.69%
216,655
05/28/2026
1.48
1.54
1.42
1.45
-3.33%
325,227
05/27/2026
1.46
1.51
1.44
1.50
+4.90%
327,367
05/26/2026
1.43
1.50
1.40
1.43
+3.62%
294,295
05/22/2026
1.39
1.47
1.34
1.38
0.00%
285,418
05/21/2026
1.39
1.42
1.33
1.38
-2.82%
146,486
05/20/2026
1.33
1.46
1.32
1.42
+9.23%
296,255
05/19/2026
1.26
1.32
1.21
1.30
+1.56%
452,389
05/18/2026
1.34
1.38
1.25
1.28
-2.29%
327,040
05/15/2026
1.39
1.47
1.30
1.31
-7.09%
342,065
05/14/2026
1.47
1.47
1.39
1.41
-3.09%
224,245
05/14/2026
-$0.33 Earnings
05/13/2026
1.43
1.49
1.43
1.46
+1.75%
90,213
05/12/2026
1.39
1.43
1.35
1.43
+3.62%
105,608
05/11/2026
1.44
1.46
1.37
1.38
-4.17%
237,747
05/08/2026
1.50
1.53
1.43
1.44
-4.00%
251,205
05/07/2026
1.59
1.64
1.50
1.50
-5.66%
299,881
05/06/2026
1.58
1.63
1.49
1.59
+3.25%
349,772
05/05/2026
1.53
1.60
1.47
1.54
+3.36%
470,144
05/04/2026
1.42
1.54
1.41
1.49
+2.76%
423,385
05/01/2026
1.40
1.47
1.36
1.45
+3.57%
324,603
04/30/2026
1.32
1.40
1.29
1.40
+9.38%
440,152
04/29/2026
1.43
1.46
1.28
1.28
-9.86%
524,888
04/28/2026
1.49
1.49
1.40
1.42
-4.70%
166,244
04/27/2026
1.49
1.53
1.43
1.49
-0.67%
568,182
04/24/2026
1.45
1.51
1.40
1.50
+3.45%
396,847
04/23/2026
1.47
1.53
1.43
1.45
-2.68%
1,208,126
04/22/2026
1.50
1.58
1.48
1.49
0.00%
291,758
04/21/2026
1.58
1.60
1.49
1.49
-4.49%
452,678
04/20/2026
1.59
1.62
1.53
1.56
-1.89%
382,815
04/17/2026
1.43
1.61
1.43
1.59
+11.19%
595,889
04/16/2026
1.45
1.46
1.37
1.43
-0.69%
389,832
04/15/2026
1.39
1.51
1.39
1.44
+1.41%
556,912
04/14/2026
1.48
1.49
1.38
1.42
-2.07%
487,929
04/13/2026
1.46
1.51
1.36
1.45
-3.97%
844,314
04/10/2026
1.28
1.51
1.26
1.51
+19.84%
1,608,233
04/09/2026
1.47
1.47
1.26
1.26
-13.99%
886,522
04/08/2026
1.67
1.69
1.39
1.47
-7.86%
1,253,597
04/07/2026
1.86
1.86
1.58
1.59
-16.75%
732,788
04/06/2026
1.98
2.03
1.86
1.91
-3.54%
440,808
04/02/2026
1.89
2.06
1.86
1.98
+2.59%
375,009
04/01/2026
1.98
2.02
1.81
1.93
-2.53%
647,493
03/31/2026
1.83
2.02
1.83
1.98
+8.79%
600,929
03/30/2026
1.90
2.08
1.79
1.82
-3.19%
959,234
03/27/2026
2.12
2.14
1.65
1.88
-11.74%
1,915,445
03/26/2026
2.30
2.30
1.96
2.13
-25.78%
2,660,781
03/25/2026
2.74
2.88
2.68
2.87
+5.90%
312,980
03/24/2026
2.70
2.78
2.63
2.71
-2.17%
262,515
03/23/2026
2.51
2.82
2.49
2.77
+11.69%
578,996
03/20/2026
2.64
2.84
2.42
2.48
-6.77%
1,044,022
03/19/2026
2.75
2.90
2.66
2.66
-3.97%
448,628
03/18/2026
3.33
3.50
2.74
2.77
-24.73%
1,079,979
03/17/2026
3.60
3.82
3.47
3.68
+3.37%
439,215
03/17/2026
-$0.42 Earnings
03/16/2026
3.79
3.89
3.53
3.56
-6.07%
417,630
03/13/2026
3.91
4.12
3.70
3.79
-3.07%
440,501
03/12/2026
4.01
4.12
3.88
3.91
-3.46%
440,628
03/11/2026
3.96
4.19
3.88
4.05
+2.02%
490,549
03/10/2026
3.67
4.18
3.67
3.97
+7.88%
599,177
03/09/2026
3.14
3.72
3.12
3.68
+16.46%
386,322
03/06/2026
3.13
3.34
3.12
3.16
-1.86%
194,110
03/05/2026
3.31
3.35
3.08
3.22
-3.30%
322,507
03/04/2026
3.50
3.59
3.12
3.33
-5.67%
647,780
03/03/2026
3.59
3.70
3.51
3.53
-4.85%
243,999
03/02/2026
3.52
3.80
3.50
3.71
+0.54%
372,403
02/27/2026
3.52
3.74
3.41
3.69
+4.83%
433,817
02/26/2026
3.70
3.70
3.41
3.52
-5.63%
364,861
02/25/2026
3.73
3.80
3.57
3.73
+1.08%
700,893
02/24/2026
3.27
3.76
3.26
3.69
+12.84%
1,368,685
02/23/2026
2.96
3.37
2.88
3.27
+9.36%
1,001,637
02/20/2026
2.97
3.10
2.87
2.99
+0.34%
664,275
02/19/2026
3.09
3.11
2.83
2.98
-4.49%
361,688
02/18/2026
3.18
3.22
2.79
3.12
-4.29%
832,381
02/17/2026
2.34
3.28
2.32
3.26
+41.74%
2,376,832
02/13/2026
1.98
2.32
1.98
2.30
+15.58%
257,905
02/12/2026
2.11
2.11
1.96
1.99
-4.78%
156,005
02/11/2026
2.01
2.10
1.98
2.09
+4.50%
142,347
02/10/2026
2.06
2.11
1.96
2.00
-2.44%
174,243
02/09/2026
2.07
2.18
1.89
2.05
-1.44%
322,631
02/06/2026
2.19
2.31
2.07
2.08
-7.14%
586,928
02/05/2026
2.24
2.29
2.14
2.24
-2.61%
354,170
02/04/2026
2.28
2.30
2.05
2.30
+0.88%
324,898
02/03/2026
2.11
2.38
2.08
2.28
+9.62%
709,515
02/02/2026
1.95
2.10
1.85
2.08
+6.67%
295,763
01/30/2026
1.89
2.02
1.85
1.95
+1.56%
488,833
01/29/2026
1.82
2.00
1.60
1.92
+9.09%
805,348
01/28/2026
1.80
1.85
1.67
1.76
-2.22%
280,647
01/27/2026
1.72
1.90
1.71
1.80
+4.65%
385,815
01/26/2026
1.64
1.75
1.56
1.72
+5.52%
241,006
01/23/2026
1.61
1.71
1.52
1.63
+2.52%
528,029
01/22/2026
1.51
1.61
1.50
1.59
+5.30%
310,744
01/21/2026
1.71
1.73
1.46
1.51
-11.44%
423,061
01/20/2026
1.84
1.91
1.57
1.71
-10.26%
492,377
01/16/2026
1.84
2.04
1.84
1.90
+2.15%
280,074
01/15/2026
1.98
1.98
1.80
1.86
-4.62%
124,522
01/14/2026
2.01
2.05
1.90
1.95
-3.94%
194,952
01/13/2026
1.92
2.04
1.78
2.03
+6.84%
203,218