Cibus Global LLC (CBUS) Historical Stock Data
4.14 ↓0.23 (-5.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBUS is up 0.09% a day on average. There have been 16 days where Cibus Global LLC closed green and 14 days where CBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.32 | 4.14 | ↓$0.18 (-4.17%) | 4.07 | 4.43 | 93.47K |
| 2024-11-21 | 4.03 | 4.37 | ↑$0.34 (8.44%) | 3.94 | 4.38 | 93.51K |
| 2024-11-20 | 4.30 | 3.97 | ↓$0.33 (-7.67%) | 3.94 | 4.40 | 143.65K |
| 2024-11-19 | 4.12 | 4.34 | ↑$0.22 (5.34%) | 4.05 | 4.35 | 100.93K |
| 2024-11-18 | 4.53 | 4.21 | ↓$0.32 (-7.06%) | 4.15 | 4.60 | 111.94K |
| 2024-11-15 | 4.83 | 4.53 | ↓$0.30 (-6.21%) | 4.49 | 4.88 | 64.27K |
| 2024-11-14 | 4.96 | 4.78 | ↓$0.18 (-3.63%) | 4.71 | 5.15 | 105.53K |
| 2024-11-13 | 5.42 | 4.90 | ↓$0.52 (-9.59%) | 4.80 | 5.58 | 135.44K |
| 2024-11-12 | 5.70 | 5.31 | ↓$0.39 (-6.84%) | 5.25 | 5.80 | 158.80K |
| 2024-11-11 | 5.38 | 5.75 | ↑$0.37 (6.88%) | 5.30 | 6.10 | 216.01K |
| 2024-11-08 | 4.50 | 5.28 | ↑$0.78 (17.22%) | 4.30 | 5.29 | 314.61K |
| 2024-11-07 | 4.60 | 4.40 | ↓$0.20 (-4.35%) | 4.31 | 5.17 | 283.40K |
| 2024-11-06 | 4.60 | 4.61 | ↑$0.01 (0.22%) | 4.50 | 4.84 | 175.85K |
| 2024-11-05 | 4.22 | 4.47 | ↑$0.25 (5.92%) | 4.08 | 4.54 | 126.66K |
| 2024-11-04 | 4.43 | 4.16 | ↓$0.27 (-6.09%) | 4.10 | 4.57 | 226.17K |
| 2024-11-01 | 4.00 | 4.40 | ↑$0.40 (10.00%) | 3.93 | 4.40 | 136.64K |
| 2024-10-31 | 4.05 | 3.99 | ↓$0.06 (-1.48%) | 3.88 | 4.11 | 87.97K |
| 2024-10-30 | 4.15 | 4.07 | ↓$0.08 (-1.93%) | 4.04 | 4.33 | 107.50K |
| 2024-10-29 | 4.00 | 4.16 | ↑$0.16 (4.00%) | 3.93 | 4.16 | 187.73K |
| 2024-10-28 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.98 | 4.20 | 94.81K |
| 2024-10-25 | 3.71 | 3.93 | ↑$0.22 (5.93%) | 3.69 | 4.10 | 150.78K |
| 2024-10-24 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.56 | 3.71 | 71.13K |
| 2024-10-23 | 3.57 | 3.59 | ↑$0.02 (0.56%) | 3.55 | 3.70 | 97.34K |
| 2024-10-22 | 3.65 | 3.57 | ↓$0.08 (-2.19%) | 3.52 | 3.72 | 110.29K |
| 2024-10-21 | 3.65 | 3.68 | ↑$0.03 (0.82%) | 3.61 | 3.85 | 109.11K |
| 2024-10-18 | 3.47 | 3.59 | ↑$0.12 (3.46%) | 3.43 | 3.60 | 57.03K |
| 2024-10-17 | 3.72 | 3.46 | ↓$0.26 (-6.99%) | 3.40 | 3.75 | 153.93K |
| 2024-10-16 | 3.57 | 3.70 | ↑$0.13 (3.64%) | 3.53 | 3.79 | 164.66K |
| 2024-10-15 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.35 | 3.69 | 149.72K |
| 2024-10-14 | 3.73 | 3.53 | ↓$0.20 (-5.36%) | 3.47 | 3.94 | 165.58K |
Create an account or log in to view more rows.
$CBUS hang tight
ignore fud and buy dips if you can
everyone be okay????
$CBUS The best investment you can make is an investment in yourself or another person
$CBUS this is my only green stonk!
I really like this stonk.
$CBUS the price is wrong
$CBUS Bears always win...
Bulls have to be forever bagholders....
$CBUS bought more
$CBUS 5 minute looks sexy
$CBUS not worrying
$CBUS has just been halted from trading due to volatility.