Canada markets closed

Cibus, Inc. (CBUS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.50+0.13 (+0.71%)
At close: 04:00PM EDT
18.50 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202418.4318.5018.1118.5018.5026,300
May 16, 202418.7518.7518.3518.3718.3736,100
May 15, 202418.9919.0018.4018.7018.7039,500
May 14, 202418.9919.5618.5218.9918.9984,500
May 13, 202417.6918.8417.5818.7518.7568,000
May 10, 202418.0418.2017.4017.7417.7450,500
May 09, 202417.1717.9617.1717.8517.8539,000
May 08, 202416.7917.5716.7917.3517.3544,400
May 07, 202417.6117.7916.5517.0617.0664,000
May 06, 202417.3017.6817.1317.6817.6834,900
May 03, 202417.3717.5416.9217.0617.0641,900
May 02, 202417.4317.5816.7316.7416.7467,300
May 01, 202417.0117.2416.4317.1117.1174,800
Apr 30, 202417.0817.4616.8117.0517.0557,500
Apr 29, 202416.2517.0415.9716.9416.9445,600
Apr 26, 202415.6216.0315.5015.8415.8435,100
Apr 25, 202415.4115.6514.9115.5415.5435,900
Apr 24, 202416.0316.2115.0915.2615.2643,300
Apr 23, 202416.0416.7315.6415.9915.99121,400
Apr 22, 202415.2116.1614.7416.0016.00116,800
Apr 19, 202415.6315.9514.3614.9014.9087,200
Apr 18, 202415.6516.2215.0815.7215.72103,400
Apr 17, 202416.2316.2315.5315.6115.6142,500
Apr 16, 202416.5217.0216.2016.2616.2668,600
Apr 15, 202417.2917.9216.4416.8416.84107,300
Apr 12, 202418.1218.5317.3317.6817.6862,500
Apr 11, 202418.5618.6417.6418.2518.2563,400
Apr 10, 202420.2720.4418.2618.5318.5359,400
Apr 09, 202420.1121.1620.1120.6520.65261,500
Apr 08, 202419.8521.2419.7920.1120.1184,200
Apr 05, 202419.7320.0919.4519.8619.8648,300
Apr 04, 202419.8020.7819.5619.8019.8051,600
Apr 03, 202420.2420.7319.2319.8419.8491,200
Apr 02, 202419.8921.2319.5820.3620.36148,200
Apr 01, 202421.9922.4619.0020.3720.37106,800
Mar 28, 202421.7722.9921.6622.4622.46220,100
Mar 27, 202422.5822.9120.9321.7721.77163,100
Mar 26, 202421.5023.1820.9222.8222.82166,600
Mar 25, 202420.4021.9520.0821.4521.4575,500
Mar 22, 202418.3320.8618.1220.3820.3865,300
Mar 21, 202421.0021.0018.1018.6818.6871,800
Mar 20, 202419.6620.8119.2620.5320.5337,200
Mar 19, 202420.9721.6019.4119.8619.8648,300
Mar 18, 202421.1821.3420.2721.3121.3175,400
Mar 15, 202419.0221.1618.7620.2720.27137,900
Mar 14, 202419.0219.4018.5718.9918.9926,100
Mar 13, 202418.6019.0018.6018.9118.9112,300
Mar 12, 202418.5018.6117.7718.2418.2423,000
Mar 11, 202419.9819.9917.5418.0918.0958,500
Mar 08, 202418.5820.3818.3119.7519.7582,800
Mar 07, 202418.5118.7218.2118.5018.5023,400
Mar 06, 202418.0818.5618.0018.4718.4732,400
Mar 05, 202418.1518.4017.7818.1218.1222,200
Mar 04, 202417.8218.5217.5518.1518.1569,300
Mar 01, 202417.9418.0017.4517.9917.9967,900
Feb 29, 202418.0218.1017.3017.4417.4444,200
Feb 28, 202417.5818.1817.4317.7217.7222,800
Feb 27, 202418.0018.1917.6617.6617.6620,900
Feb 26, 202417.8918.6917.6217.9717.9726,500
Feb 23, 202417.6118.4117.0017.7017.7023,300
Feb 22, 202417.9318.3917.2617.6517.6541,400
Feb 21, 202418.4918.9017.4417.4617.4626,800
Feb 20, 202417.8819.2017.6318.0718.0768,100
Feb 16, 202418.0018.5017.5017.5517.5532,500
Feb 15, 202417.6218.4317.3318.1018.1035,200
Feb 14, 202418.0018.6917.7518.1018.1025,500
Feb 13, 202418.9919.1917.7517.9917.9941,500
Feb 12, 202418.2919.2518.2919.0219.0259,600
Feb 09, 202419.0519.1518.0818.2818.2857,500
Feb 08, 202417.8518.7517.6218.7418.7432,100
Feb 07, 202417.5718.0017.3217.8617.8647,800
Feb 06, 202417.4818.0017.0517.2517.2548,000
Feb 05, 202417.4417.6217.0817.5917.5913,400
Feb 02, 202417.1217.7016.6717.5917.5942,100
Feb 01, 202417.2817.5016.6717.2517.2551,400
Jan 31, 202416.7117.7016.6816.7516.7528,100
Jan 30, 202417.1717.7016.8317.0917.0926,500
Jan 29, 202416.5017.5016.4017.0517.0535,800
Jan 26, 202416.3616.6816.0116.3716.3724,300
Jan 25, 202416.9917.0316.2516.4916.4940,000
Jan 24, 202417.3517.9016.5516.5516.5528,800
Jan 23, 202417.5617.6016.5517.3917.3932,600
Jan 22, 202416.7917.9716.7917.3717.3767,300
Jan 19, 202417.3817.5616.5517.1717.1752,700
Jan 18, 202417.2217.6716.5117.3817.3839,100
Jan 17, 202417.0217.9817.0117.4717.4726,300
Jan 16, 202418.1518.2716.9317.0917.0961,200
Jan 12, 202418.4719.0518.0218.1318.1361,200
Jan 11, 202418.5919.2318.3018.5018.5040,000
Jan 10, 202420.0020.1618.5218.8818.8858,900
Jan 09, 202418.2919.9018.1519.8219.8282,000
Jan 08, 202418.0019.1417.3518.6518.6586,800
Jan 05, 202417.1018.2616.6618.1118.1164,800
Jan 04, 202418.0318.6917.3117.3217.3262,900
Jan 03, 202418.2018.9816.9917.9417.9458,100
Jan 02, 202419.1519.5018.2018.3618.3681,400
Dec 29, 202320.1721.0019.5019.6419.6495,400
Dec 28, 202321.0021.3320.0020.1220.1290,000
Dec 27, 202320.5023.1519.2420.7420.74243,500
Dec 26, 202318.0021.0017.4120.0020.00317,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...