Cibus Global LLC (CBUS) Historical Stock Data
2.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBUS is down -1.87% a day on average. There have been 9 days where Cibus Global LLC closed green and 21 days where CBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 2.82 | 2.69 | ↓$0.13 (-4.61%) | 2.60 | 2.85 | 196.24K |
| 2024-12-23 | 2.58 | 2.84 | ↑$0.26 (10.08%) | 2.38 | 2.89 | 239.65K |
| 2024-12-20 | 2.79 | 2.65 | ↓$0.15 (-5.20%) | 2.56 | 3.09 | 526.97K |
| 2024-12-19 | 3.45 | 2.80 | ↓$0.65 (-18.84%) | 2.37 | 3.50 | 642.48K |
| 2024-12-18 | 3.75 | 3.35 | ↓$0.40 (-10.67%) | 3.28 | 3.88 | 144.83K |
| 2024-12-17 | 3.85 | 3.75 | ↓$0.10 (-2.60%) | 3.68 | 4.00 | 101.44K |
| 2024-12-16 | 4.06 | 3.89 | ↓$0.17 (-4.19%) | 3.83 | 4.24 | 115.23K |
| 2024-12-13 | 3.87 | 4.08 | ↑$0.21 (5.43%) | 3.86 | 4.18 | 101.36K |
| 2024-12-12 | 4.08 | 3.92 | ↓$0.16 (-3.92%) | 3.90 | 4.21 | 69.61K |
| 2024-12-11 | 4.35 | 4.13 | ↓$0.22 (-5.06%) | 4.09 | 4.38 | 105.07K |
| 2024-12-10 | 4.43 | 4.37 | ↓$0.06 (-1.35%) | 4.32 | 4.64 | 146.26K |
| 2024-12-09 | 4.15 | 4.49 | ↑$0.34 (8.19%) | 4.09 | 4.94 | 145.27K |
| 2024-12-06 | 3.86 | 4.20 | ↑$0.34 (8.81%) | 3.86 | 4.40 | 139.17K |
| 2024-12-05 | 4.00 | 3.95 | ↓$0.06 (-1.38%) | 3.87 | 4.10 | 105.81K |
| 2024-12-04 | 4.39 | 4.05 | ↓$0.34 (-7.74%) | 3.91 | 4.42 | 125.14K |
| 2024-12-03 | 4.69 | 4.39 | ↓$0.30 (-6.40%) | 4.35 | 4.79 | 150.74K |
| 2024-12-02 | 4.94 | 4.72 | ↓$0.22 (-4.45%) | 4.48 | 4.96 | 92.24K |
| 2024-11-29 | 4.46 | 4.86 | ↑$0.40 (8.97%) | 4.46 | 4.92 | 55.38K |
| 2024-11-27 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.43 | 4.79 | 71.04K |
| 2024-11-26 | 4.57 | 4.49 | ↓$0.08 (-1.75%) | 4.45 | 4.82 | 112.23K |
| 2024-11-25 | 4.19 | 4.65 | ↑$0.46 (10.98%) | 4.19 | 4.84 | 121.31K |
| 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 |
Create an account or log in to view more rows.
$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
$CBUS 5 minute looks sexy
$CBUS not worrying
$CBUS has just been halted from trading due to volatility.