CBUS
CIBUS-A (CBUS)
NASDAQ
$1.70-$0.005 (-0.29%)
Price as of Aug 21, 2026 7:20 PM EDT
  • $129.9M
    Market Cap
  • 24.09%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -8.60%
    Low Price$1.63
    High Price$1.94
  • 3 Months
    +23.19%
    Low Price$1.20
    High Price$2.39
  • 1 Year
    +24.09%
    Low Price$1.16
    High Price$4.05
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.72
1.78
1.69
1.70
0.00%
102,593
08/20/2026
1.70
1.72
1.63
1.70
0.00%
77,660
08/19/2026
1.69
1.73
1.62
1.70
+4.29%
102,122
08/18/2026
1.63
1.72
1.62
1.63
-2.40%
125,694
08/17/2026
1.78
1.78
1.64
1.67
-5.65%
212,783
08/14/2026
1.73
1.79
1.53
1.77
-6.84%
331,910
08/13/2026
1.93
2.07
1.90
1.90
+0.53%
245,305
08/13/2026
-$0.29 Earnings
08/12/2026
1.93
1.99
1.84
1.89
-0.53%
90,941
08/11/2026
1.93
2.06
1.86
1.90
-0.52%
157,133
08/10/2026
1.83
1.97
1.80
1.91
+5.52%
215,210
08/07/2026
1.89
1.89
1.75
1.81
-3.21%
163,621
08/06/2026
1.95
1.99
1.79
1.87
-3.11%
105,754
08/05/2026
1.93
1.99
1.88
1.93
+0.52%
167,391
08/04/2026
1.91
1.99
1.87
1.92
+1.59%
138,811
08/03/2026
1.93
1.99
1.80
1.89
-2.07%
168,976
07/31/2026
1.95
1.96
1.78
1.93
0.00%
141,624
07/30/2026
1.93
2.04
1.86
1.93
-0.52%
190,826
07/29/2026
1.95
2.02
1.87
1.94
0.00%
202,246
07/28/2026
1.82
1.95
1.70
1.94
+7.18%
151,438
07/27/2026
1.72
1.82
1.62
1.81
+6.47%
173,380
07/24/2026
1.81
1.81
1.68
1.70
-4.49%
94,703
07/23/2026
1.75
1.82
1.70
1.78
-0.56%
64,345
07/22/2026
1.85
1.88
1.73
1.79
-3.76%
130,201
07/21/2026
1.79
1.90
1.76
1.86
+5.68%
213,194
07/20/2026
1.78
1.84
1.73
1.76
-1.68%
119,958
07/17/2026
1.79
1.83
1.72
1.79
-1.10%
206,215
07/16/2026
2.02
2.07
1.81
1.81
-12.98%
351,036
07/15/2026
2.39
2.43
2.01
2.08
-12.97%
669,821
07/14/2026
2.17
2.52
2.11
2.39
+12.21%
1,601,741
07/13/2026
2.02
2.25
1.95
2.13
+5.45%
1,073,091
07/10/2026
1.92
2.20
1.84
2.02
+6.32%
606,919
07/09/2026
1.84
1.90
1.63
1.90
+4.40%
856,032
07/08/2026
1.47
1.83
1.43
1.82
+21.33%
2,036,931
07/07/2026
1.43
1.52
1.39
1.50
+6.38%
298,178
07/06/2026
1.39
1.48
1.36
1.41
+1.44%
205,722
07/02/2026
1.44
1.51
1.38
1.39
-2.11%
105,504
07/01/2026
1.39
1.46
1.35
1.42
+3.65%
121,621
06/30/2026
1.43
1.47
1.36
1.37
-4.20%
261,938
06/29/2026
1.34
1.43
1.32
1.43
+5.15%
251,486
06/26/2026
1.34
1.43
1.27
1.36
+1.49%
279,731
06/25/2026
1.37
1.45
1.33
1.34
-2.19%
148,710
06/24/2026
1.37
1.39
1.33
1.37
0.00%
107,637
06/23/2026
1.30
1.46
1.30
1.37
+5.38%
366,603
06/22/2026
1.39
1.45
1.27
1.30
-4.41%
312,290
06/18/2026
1.33
1.41
1.28
1.36
+5.43%
808,226
06/17/2026
1.33
1.37
1.28
1.29
-1.53%
246,914
06/16/2026
1.28
1.35
1.27
1.31
+3.15%
115,017
06/15/2026
1.27
1.35
1.25
1.27
+3.25%
342,272
06/12/2026
1.28
1.28
1.18
1.23
-1.60%
301,643
06/11/2026
1.21
1.25
1.17
1.25
+4.17%
228,598
06/10/2026
1.23
1.29
1.20
1.20
-2.44%
277,646
06/09/2026
1.23
1.28
1.18
1.23
0.00%
263,438
06/08/2026
1.35
1.38
1.21
1.23
-4.65%
228,057
06/05/2026
1.41
1.41
1.24
1.29
-7.86%
448,953
06/04/2026
1.38
1.43
1.38
1.40
+0.72%
127,317
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