Cibus Global LLC (CBUS) Historical Stock Data
18.50 ↑0.13 (0.71%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBUS is down -0.40% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.43 | 18.50 | ↑$0.07 (0.38%) | 18.11 | 18.50 | 26.35K |
| 2024-05-16 | 18.75 | 18.37 | ↓$0.38 (-2.03%) | 18.36 | 18.75 | 36.14K |
| 2024-05-15 | 18.99 | 18.70 | ↓$0.29 (-1.53%) | 18.40 | 19.00 | 39.48K |
| 2024-05-14 | 18.99 | 18.99 | ↑$0.00 (0.00%) | 18.52 | 19.56 | 84.53K |
| 2024-05-13 | 17.69 | 18.75 | ↑$1.06 (5.99%) | 17.58 | 18.84 | 68.03K |
| 2024-05-10 | 18.04 | 17.74 | ↓$0.30 (-1.66%) | 17.40 | 18.20 | 50.53K |
| 2024-05-09 | 17.17 | 17.85 | ↑$0.68 (3.96%) | 17.17 | 17.96 | 39.04K |
| 2024-05-08 | 16.79 | 17.35 | ↑$0.56 (3.34%) | 16.79 | 17.57 | 44.39K |
| 2024-05-07 | 17.61 | 17.06 | ↓$0.55 (-3.12%) | 16.55 | 17.79 | 64.02K |
| 2024-05-06 | 17.30 | 17.68 | ↑$0.38 (2.20%) | 17.13 | 17.68 | 34.89K |
| 2024-05-03 | 17.37 | 17.06 | ↓$0.31 (-1.78%) | 16.92 | 17.54 | 41.86K |
| 2024-05-02 | 17.43 | 16.74 | ↓$0.69 (-3.96%) | 16.73 | 17.59 | 67.35K |
| 2024-05-01 | 17.01 | 17.11 | ↑$0.10 (0.59%) | 16.43 | 17.24 | 74.79K |
| 2024-04-30 | 17.08 | 17.05 | ↓$0.03 (-0.18%) | 16.81 | 17.46 | 57.46K |
| 2024-04-29 | 16.25 | 16.94 | ↑$0.69 (4.25%) | 15.97 | 17.04 | 45.78K |
| 2024-04-26 | 15.62 | 15.84 | ↑$0.22 (1.41%) | 15.50 | 16.03 | 35.08K |
| 2024-04-25 | 15.41 | 15.54 | ↑$0.13 (0.84%) | 14.92 | 15.65 | 35.89K |
| 2024-04-24 | 16.03 | 15.26 | ↓$0.77 (-4.80%) | 15.09 | 16.21 | 43.33K |
| 2024-04-23 | 16.04 | 15.99 | ↓$0.05 (-0.31%) | 15.64 | 16.73 | 121.42K |
| 2024-04-22 | 15.21 | 16.00 | ↑$0.79 (5.19%) | 14.75 | 16.16 | 116.80K |
| 2024-04-19 | 15.63 | 14.90 | ↓$0.73 (-4.67%) | 14.36 | 15.95 | 87.23K |
| 2024-04-18 | 15.65 | 15.72 | ↑$0.07 (0.45%) | 15.08 | 16.22 | 103.44K |
| 2024-04-17 | 16.23 | 15.61 | ↓$0.62 (-3.82%) | 15.53 | 16.23 | 42.47K |
| 2024-04-16 | 16.52 | 16.26 | ↓$0.26 (-1.57%) | 16.20 | 17.02 | 68.64K |
| 2024-04-15 | 17.29 | 16.84 | ↓$0.45 (-2.60%) | 16.45 | 17.92 | 107.29K |
| 2024-04-12 | 18.12 | 17.68 | ↓$0.44 (-2.43%) | 17.33 | 18.53 | 62.53K |
| 2024-04-11 | 18.56 | 18.25 | ↓$0.31 (-1.67%) | 17.64 | 18.64 | 63.43K |
| 2024-04-10 | 20.27 | 18.53 | ↓$1.74 (-8.58%) | 18.26 | 20.44 | 59.36K |
| 2024-04-09 | 20.11 | 20.65 | ↑$0.54 (2.69%) | 20.11 | 21.16 | 261.48K |
| 2024-04-08 | 19.85 | 20.11 | ↑$0.26 (1.31%) | 19.79 | 21.24 | 84.15K |
Create an account or log in to view more rows.
$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.