Cibus, Inc. - Class A Common Stock (CBUS)

Historical Prices For Cibus, Inc. - Class A Common Stock (CBUS)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	2.27	2.27	2.03	2.15	117,158	2.15
5/08/2025	2.54	2.54	2.23	2.35	110,300	2.35
5/07/2025	2.11	2.58	1.97	2.50	220,132	2.50
5/06/2025	2.07	2.18	1.96	2.07	87,715	2.07
5/05/2025	2.24	2.35	2.06	2.10	68,436	2.10
5/02/2025	2.19	2.38	2.19	2.25	75,165	2.25
5/01/2025	2.21	2.25	2.08	2.14	60,397	2.14
4/30/2025	2.06	2.20	1.92	2.15	130,002	2.15
4/29/2025	1.98	2.02	1.91	1.96	56,729	1.96
4/28/2025	1.97	2.05	1.90	2.00	99,763	2.00
4/25/2025	1.94	2.01	1.91	1.93	81,004	1.93
4/24/2025	1.89	2.02	1.84	1.99	163,505	1.99
4/23/2025	2.05	2.20	1.87	1.87	253,553	1.87
4/22/2025	1.83	2.08	1.82	1.97	164,593	1.97
4/21/2025	1.72	1.85	1.70	1.80	290,612	1.80
4/17/2025	1.60	1.69	1.59	1.67	172,223	1.67
4/16/2025	1.67	1.73	1.55	1.61	135,402	1.61
4/15/2025	1.65	1.73	1.60	1.68	102,257	1.68
4/14/2025	1.84	1.84	1.61	1.66	62,058	1.66
4/11/2025	1.71	1.81	1.62	1.81	177,563	1.81
4/10/2025	1.79	1.82	1.57	1.69	94,821	1.69
4/09/2025	1.54	1.80	1.41	1.79	308,288	1.79
4/08/2025	1.60	1.70	1.44	1.57	225,256	1.57
4/07/2025	1.50	1.61	1.40	1.59	131,802	1.59
4/04/2025	1.60	1.65	1.50	1.52	167,674	1.52
4/03/2025	1.81	1.86	1.62	1.62	101,945	1.62
4/02/2025	1.80	1.95	1.76	1.91	103,493	1.91
4/01/2025	1.89	1.91	1.75	1.83	134,904	1.83
3/31/2025	1.91	1.95	1.83	1.87	104,522	1.87
3/28/2025	2.04	2.08	1.90	1.98	65,247	1.98
3/27/2025	2.00	2.12	1.96	2.04	90,127	2.04
3/26/2025	2.07	2.15	1.91	1.98	134,850	1.98
3/25/2025	2.20	2.20	2.02	2.09	160,197	2.09
3/24/2025	2.12	2.25	2.06	2.20	132,868	2.20
3/21/2025	2.15	2.15	1.90	2.05	348,734	2.05
3/20/2025	2.37	2.45	2.17	2.19	146,538	2.19
3/19/2025	2.33	2.46	2.20	2.37	165,267	2.37
3/18/2025	2.38	2.39	2.17	2.30	143,573	2.30
3/17/2025	2.18	2.63	2.18	2.38	289,858	2.38
3/14/2025	2.31	2.37	2.04	2.20	203,262	2.20
3/13/2025	2.15	2.73	2.14	2.26	515,247	2.26
3/12/2025	2.14	2.29	2.11	2.16	127,840	2.16
3/11/2025	2.06	2.10	1.91	2.10	131,960	2.10
3/10/2025	2.17	2.23	1.96	2.02	95,703	2.02
3/07/2025	2.20	2.26	2.01	2.21	165,417	2.21
3/06/2025	2.23	2.23	2.06	2.15	74,865	2.15
3/05/2025	1.95	2.43	1.95	2.23	320,750	2.23
3/04/2025	1.84	1.99	1.83	1.96	92,057	1.96
3/03/2025	2.11	2.31	1.84	1.88	298,188	1.88
2/28/2025	1.89	2.11	1.80	2.05	193,623	2.05
2/27/2025	1.96	2.05	1.86	1.91	87,456	1.91
2/26/2025	2.00	2.03	1.89	1.97	130,693	1.97
2/25/2025	1.92	2.01	1.81	1.96	201,062	1.96
2/24/2025	2.07	2.08	1.88	1.92	203,130	1.92
2/21/2025	2.20	2.34	2.05	2.08	186,283	2.08
2/20/2025	2.35	2.35	2.11	2.16	177,838	2.16
2/19/2025	2.58	2.62	2.28	2.33	192,269	2.33
2/18/2025	2.52	2.67	2.51	2.61	177,466	2.61
2/14/2025	2.60	2.60	2.50	2.53	65,134	2.53
2/13/2025	2.53	2.60	2.45	2.59	86,032	2.59
2/12/2025	2.45	2.59	2.41	2.53	101,931	2.53
2/11/2025	2.48	2.57	2.39	2.52	121,717	2.52
2/10/2025	2.52	2.60	2.44	2.51	131,379	2.51