Cibus Global LLC (CBUS) Historical Stock Data
2.15 ↓0.21 (-8.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBUS is up 0.25% a day on average. There have been 14 days where Cibus Global LLC closed green and 16 days where CBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.27 | 2.15 | ↓$0.13 (-5.51%) | 2.03 | 2.27 | 117.16K |
| 2025-05-08 | 2.54 | 2.35 | ↓$0.19 (-7.48%) | 2.23 | 2.54 | 110.30K |
| 2025-05-07 | 2.11 | 2.50 | ↑$0.39 (18.48%) | 1.97 | 2.58 | 220.13K |
| 2025-05-06 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 1.96 | 2.18 | 87.72K |
| 2025-05-05 | 2.24 | 2.10 | ↓$0.14 (-6.25%) | 2.06 | 2.35 | 68.42K |
| 2025-05-02 | 2.19 | 2.25 | ↑$0.06 (2.74%) | 2.19 | 2.38 | 75.17K |
| 2025-05-01 | 2.21 | 2.14 | ↓$0.07 (-3.17%) | 2.08 | 2.25 | 60.40K |
| 2025-04-30 | 2.06 | 2.15 | ↑$0.09 (4.37%) | 1.92 | 2.20 | 130.60K |
| 2025-04-29 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.91 | 2.02 | 56.73K |
| 2025-04-28 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.90 | 2.05 | 99.76K |
| 2025-04-25 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.91 | 2.01 | 81K |
| 2025-04-24 | 1.89 | 1.99 | ↑$0.10 (5.29%) | 1.84 | 2.02 | 163.51K |
| 2025-04-23 | 2.05 | 1.87 | ↓$0.18 (-8.78%) | 1.87 | 2.20 | 253.55K |
| 2025-04-22 | 1.83 | 1.97 | ↑$0.14 (7.65%) | 1.82 | 2.08 | 164.59K |
| 2025-04-21 | 1.72 | 1.80 | ↑$0.08 (4.65%) | 1.70 | 1.86 | 290.61K |
| 2025-04-17 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.59 | 1.69 | 172.22K |
| 2025-04-16 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.55 | 1.73 | 135.40K |
| 2025-04-15 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.60 | 1.73 | 102.26K |
| 2025-04-14 | 1.84 | 1.66 | ↓$0.19 (-10.05%) | 1.61 | 1.84 | 62.06K |
| 2025-04-11 | 1.71 | 1.81 | ↑$0.10 (5.85%) | 1.62 | 1.81 | 177.56K |
| 2025-04-10 | 1.79 | 1.69 | ↓$0.10 (-5.59%) | 1.57 | 1.82 | 94.82K |
| 2025-04-09 | 1.54 | 1.79 | ↑$0.25 (16.23%) | 1.41 | 1.80 | 308.29K |
| 2025-04-08 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.44 | 1.70 | 225.26K |
| 2025-04-07 | 1.50 | 1.59 | ↑$0.09 (6.00%) | 1.40 | 1.63 | 131.80K |
| 2025-04-04 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.50 | 1.65 | 167.67K |
| 2025-04-03 | 1.81 | 1.62 | ↓$0.19 (-10.50%) | 1.62 | 1.86 | 101.85K |
| 2025-04-02 | 1.80 | 1.91 | ↑$0.11 (6.11%) | 1.76 | 1.95 | 103.49K |
| 2025-04-01 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.75 | 1.91 | 134.90K |
| 2025-03-31 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.83 | 1.95 | 104.52K |
| 2025-03-28 | 2.04 | 1.98 | ↓$0.06 (-2.94%) | 1.90 | 2.08 | 65.25K |
Create an account or log in to view more rows.
$CBUS always with good potential for a long term Hodl
$CBUS omg lol
$CBUS The United States stock market is going to crash.
$CBUS has just been halted from trading due to volatility.
$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