Cibus, Inc. (CBUS) NASDAQ

Currency In USD

CBUS Historical Return

If you invested $1000 in Cibus, Inc. (CBUS) since IPO date, it would be worth $2.2 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.58, while $1000 invested 1 year ago would be worth $855.17. This corresponds to total returns of -99.78%, -99.34%, -14.48%, respectively, with annualized returns of -48.22%, -63.37%, -14.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBUS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2026	1.37	1.24	1.24	1.37	1.22	76,667
October 30, 2026	1.36	1.29	1.29	1.4	1.27	52,976
October 29, 2026	1.45	1.35	1.35	1.45	1.31	52,157
October 28, 2026	1.37	1.41	1.41	1.45	1.37	60,657
October 27, 2026	1.4	1.38	1.38	1.47	1.35	55,984
October 26, 2026	1.42	1.4	1.4	1.42	1.34	51,287
October 23, 2026	1.37	1.41	1.41	1.44	1.34	45,976
October 22, 2026	1.38	1.4	1.4	1.47	1.35	47,322
October 21, 2026	1.4	1.41	1.41	1.43	1.38	44,994
October 20, 2026	1.37	1.39	1.39	1.45	1.32	56,948
October 19, 2026	1.34	1.31	1.31	1.38	1.28	36,771
October 16, 2026	1.3	1.32	1.32	1.35	1.29	45,712
October 15, 2026	1.4	1.29	1.29	1.46	1.26	79,314
October 14, 2026	1.42	1.4	1.4	1.44	1.35	106,575
October 13, 2026	1.49	1.41	1.41	1.5	1.36	45,275
October 12, 2026	1.51	1.48	1.48	1.57	1.44	90,752
October 09, 2026	1.6	1.55	1.55	1.6	1.52	42,257
October 08, 2026	1.62	1.59	1.59	1.64	1.57	149,070
October 07, 2026	1.53	1.62	1.62	1.64	1.5	99,207
October 06, 2026	1.67	1.57	1.57	1.73	1.56	164,426
October 05, 2026	1.72	1.68	1.68	1.77	1.65	231,396
October 02, 2026	1.63	1.71	1.71	1.76	1.63	247,441
October 01, 2026	1.63	1.63	1.63	1.64	1.58	106,401
September 30, 2026	1.58	1.61	1.61	1.74	1.58	276,267
September 29, 2026	1.49	1.55	1.55	1.63	1.35	270,245
September 28, 2026	1.49	1.47	1.47	1.52	1.39	103,044
September 25, 2026	1.51	1.52	1.52	1.54	1.48	66,793
September 24, 2026	1.52	1.5	1.5	1.57	1.5	81,800
September 23, 2026	1.6	1.54	1.54	1.66	1.53	46,368
September 22, 2026	1.57	1.59	1.59	1.68	1.57	135,780
September 21, 2026	1.65	1.56	1.56	1.65	1.55	70,015
September 18, 2026	1.6	1.61	1.61	1.67	1.56	139,149
September 17, 2026	1.56	1.63	1.63	1.66	1.55	121,961
September 16, 2026	1.58	1.51	1.51	1.58	1.48	115,025
September 15, 2026	1.47	1.58	1.58	1.62	1.4	236,775
September 11, 2026	1.58	1.57	1.57	1.6	1.55	83,941
September 10, 2026	1.56	1.59	1.59	1.61	1.56	67,997
September 09, 2026	1.63	1.59	1.59	1.63	1.59	85,885
September 08, 2026	1.61	1.61	1.61	1.64	1.6	70,891
September 04, 2026	1.58	1.59	1.59	1.64	1.57	73,947
September 03, 2026	1.57	1.58	1.58	1.6	1.53	0
September 02, 2026	1.55	1.56	1.56	1.62	1.51	90,642
September 01, 2026	1.6	1.56	1.56	1.6	1.52	139,482
August 31, 2026	1.64	1.62	1.62	1.69	1.61	91,762
August 28, 2026	1.65	1.65	1.65	1.7	1.64	89,727
August 27, 2026	1.7	1.67	1.67	1.7	1.64	83,581
August 26, 2026	1.68	1.68	1.68	1.75	1.66	87,835
August 25, 2026	1.75	1.68	1.68	1.77	1.66	70,058
August 24, 2026	1.69	1.73	1.73	1.76	1.65	116,170
August 21, 2026	1.72	1.7	1.7	1.78	1.69	102,583
August 20, 2026	1.7	1.7	1.7	1.72	1.63	77,559
August 19, 2026	1.69	1.7	1.7	1.73	1.69	0
August 18, 2026	1.63	1.63	1.63	1.72	1.62	125,693
August 17, 2026	1.78	1.67	1.67	1.78	1.64	212,782
August 14, 2026	1.73	1.77	1.77	1.79	1.53	331,906
August 13, 2026	1.9	1.9	1.9	2.07	1.9	0
August 12, 2026	1.89	1.89	1.89	1.95	1.84	0
August 11, 2026	1.93	1.9	1.9	2.06	1.86	0
August 10, 2026	1.83	1.91	1.91	1.97	1.8	215,204
August 07, 2026	1.89	1.81	1.81	1.89	1.75	0