Cibus Global LLC (CBUS) Historical Stock Data
1.75 ↑0.07 (4.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBUS is up 1.90% a day on average. There have been 21 days where Cibus Global LLC closed green and 9 days where CBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.66 | 1.75 | ↑$0.09 (5.42%) | 1.63 | 1.77 | 51.43K |
| 2025-12-23 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.60 | 1.75 | 160.13K |
| 2025-12-22 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.63 | 1.82 | 217.94K |
| 2025-12-19 | 1.54 | 1.71 | ↑$0.17 (11.04%) | 1.52 | 1.72 | 202.53K |
| 2025-12-18 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.52 | 1.62 | 158.34K |
| 2025-12-17 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.51 | 1.58 | 74.06K |
| 2025-12-16 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.49 | 1.59 | 96.29K |
| 2025-12-15 | 1.62 | 1.52 | ↓$0.10 (-6.17%) | 1.49 | 1.65 | 256.97K |
| 2025-12-12 | 1.73 | 1.61 | ↓$0.12 (-6.94%) | 1.61 | 1.77 | 151.20K |
| 2025-12-11 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.62 | 1.77 | 212.18K |
| 2025-12-10 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.62 | 1.72 | 134.74K |
| 2025-12-09 | 1.60 | 1.69 | ↑$0.09 (5.62%) | 1.55 | 1.75 | 272.96K |
| 2025-12-08 | 1.66 | 1.59 | ↓$0.07 (-4.22%) | 1.50 | 1.66 | 87.01K |
| 2025-12-05 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.56 | 1.67 | 226.26K |
| 2025-12-04 | 1.47 | 1.61 | ↑$0.14 (9.52%) | 1.46 | 1.62 | 377.72K |
| 2025-12-03 | 1.31 | 1.45 | ↑$0.14 (10.69%) | 1.31 | 1.50 | 176.09K |
| 2025-12-02 | 1.48 | 1.34 | ↓$0.14 (-9.46%) | 1.32 | 1.50 | 141.18K |
| 2025-12-01 | 1.38 | 1.47 | ↑$0.09 (6.52%) | 1.37 | 1.49 | 229.20K |
| 2025-11-28 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.32 | 1.44 | 143.42K |
| 2025-11-26 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.28 | 1.34 | 155.66K |
| 2025-11-25 | 1.25 | 1.33 | ↑$0.08 (6.40%) | 1.25 | 1.33 | 73K |
| 2025-11-24 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.26 | 1.36 | 197.26K |
| 2025-11-21 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.24 | 1.29 | 79.21K |
| 2025-11-20 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.26 | 1.39 | 199.68K |
| 2025-11-19 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.22 | 1.31 | 181K |
| 2025-11-18 | 1.15 | 1.30 | ↑$0.15 (13.04%) | 1.15 | 1.32 | 117.64K |
| 2025-11-17 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.16 | 1.23 | 92.02K |
| 2025-11-14 | 1.10 | 1.22 | ↑$0.12 (10.91%) | 1.09 | 1.25 | 135.82K |
| 2025-11-13 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.23 | 1.33 | 198.39K |
| 2025-11-12 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.32 | 1.37 | 85.43K |
Create an account or log in to view more rows.
$CBUS Growth/Value
$CBUS the catalyst we need !
$CBUS omg this is bullshit
$CBUS the bulls in here
$CBUS beauty. Bag secured
$CBUS buy and HODL
$CBUS Pack it up boys.
$CBUS pumped for what this week will bring
$CBUS Tomorrow
$CBUS always with good potential for a long term Hodl