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 $3.02 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10, while $1000 invested 1 year ago would be worth $1,287.88. This corresponds to total returns of -99.7%, -99%, 28.79%, respectively, with annualized returns of -47.15%, -60.17%, 28.79%.

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
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
August 06, 2026	1.95	1.87	1.87	1.99	1.79	105,748
August 05, 2026	1.93	1.93	1.93	1.99	1.88	167,388
August 04, 2026	1.91	1.92	1.92	1.99	1.87	138,811
August 03, 2026	1.93	1.89	1.89	1.99	1.8	168,855
July 31, 2026	1.95	1.93	1.93	1.96	1.78	141,624
July 30, 2026	1.93	1.93	1.93	2.04	1.86	190,825
July 29, 2026	2	1.94	1.94	2.02	1.87	202,240
July 28, 2026	1.82	1.94	1.94	1.95	1.7	151,437
July 27, 2026	1.72	1.81	1.81	1.82	1.62	173,224
July 23, 2026	1.75	1.78	1.78	1.82	1.7	64,344
July 22, 2026	1.85	1.79	1.79	1.88	1.73	130,180
July 21, 2026	1.86	1.86	1.86	1.89	1.82	212,997
July 20, 2026	1.78	1.76	1.76	1.84	1.73	119,958
July 17, 2026	1.79	1.79	1.79	1.83	1.72	206,204
July 16, 2026	2.02	1.81	1.81	2.07	1.81	350,933
July 15, 2026	2.39	2.08	2.08	2.39	2.01	669,507
July 14, 2026	2.17	2.39	2.39	2.52	2.11	1.63M
July 13, 2026	2.02	2.13	2.13	2.25	1.95	1.07M
July 10, 2026	1.92	2.02	2.02	2.19	1.84	604,843
July 09, 2026	1.84	1.9	1.9	1.9	1.63	854,390
July 08, 2026	1.47	1.82	1.82	1.83	1.43	2.04M
July 07, 2026	1.43	1.5	1.5	1.52	1.39	298,177
July 06, 2026	1.39	1.41	1.41	1.48	1.36	205,722
July 02, 2026	1.45	1.39	1.39	1.5	1.38	105,464
July 01, 2026	1.39	1.42	1.42	1.46	1.35	121,620
June 30, 2026	1.43	1.37	1.37	1.47	1.36	260,937
June 29, 2026	1.34	1.43	1.43	1.43	1.32	251,486
June 26, 2026	1.34	1.36	1.36	1.43	1.27	279,731
June 25, 2026	1.37	1.34	1.34	1.45	1.33	148,710
June 24, 2026	1.37	1.37	1.37	1.39	1.33	107,537
June 23, 2026	1.3	1.37	1.37	1.46	1.3	366,603
June 22, 2026	1.36	1.3	1.3	1.45	1.27	312,193
June 18, 2026	1.33	1.36	1.36	1.41	1.28	808,199
June 17, 2026	1.33	1.29	1.29	1.37	1.28	246,864
June 16, 2026	1.28	1.31	1.31	1.35	1.27	115,016
June 15, 2026	1.27	1.27	1.27	1.35	1.25	342,801
June 12, 2026	1.28	1.23	1.23	1.28	1.18	297,011
June 11, 2026	1.21	1.25	1.25	1.25	1.17	228,593
June 10, 2026	1.23	1.2	1.2	1.29	1.2	277,546
June 09, 2026	1.23	1.23	1.23	1.28	1.18	263,438
June 08, 2026	1.35	1.23	1.23	1.38	1.21	227,957
June 05, 2026	1.41	1.29	1.29	1.41	1.24	0
June 04, 2026	1.38	1.4	1.4	1.43	1.38	127,316
June 03, 2026	1.39	1.39	1.39	1.44	1.36	182,214
June 02, 2026	1.45	1.39	1.39	1.49	1.39	323,600
June 01, 2026	1.43	1.47	1.47	1.5	1.42	275,658
May 29, 2026	1.45	1.44	1.44	1.48	1.39	216,263
May 28, 2026	1.48	1.45	1.45	1.54	1.42	325,227
May 27, 2026	1.46	1.5	1.5	1.51	1.44	329,824