Cibus Global LLC (CBUS) Historical Stock Data
1.64 ↑0.03 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBUS is up 1.14% a day on average. There have been 20 days where Cibus Global LLC closed green and 10 days where CBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.31 | 1.36 | 77.25K |
| 2025-11-10 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.29 | 1.37 | 87.10K |
| 2025-11-07 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.20 | 1.33 | 165.61K |
| 2025-11-06 | 1.31 | 1.26 | ↓$0.06 (-4.20%) | 1.25 | 1.37 | 134.94K |
| 2025-11-05 | 1.38 | 1.32 | ↓$0.07 (-4.71%) | 1.31 | 1.39 | 233.24K |
| 2025-11-04 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.33 | 1.46 | 153.51K |
| 2025-11-03 | 1.60 | 1.45 | ↓$0.16 (-9.69%) | 1.43 | 1.60 | 327.82K |
| 2025-10-31 | 1.54 | 1.60 | ↑$0.06 (3.90%) | 1.53 | 1.63 | 231.16K |
| 2025-10-30 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.52 | 1.58 | 148.81K |
| 2025-10-29 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.56 | 1.68 | 303.72K |
| 2025-10-28 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.54 | 1.69 | 249.62K |
| 2025-10-27 | 1.57 | 1.65 | ↑$0.08 (5.10%) | 1.56 | 1.66 | 251.03K |
| 2025-10-24 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.53 | 1.62 | 104.30K |
Create an account or log in to view more rows.
$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
$CBUS omg lol
$CBUS The United States stock market is going to crash.
$CBUS has just been halted from trading due to volatility.