Cibus, Inc. (CBUS) NASDAQ

1.42

+0.12(+9.23%)

Updated at May 20 04:00PM

Currency In USD

CBUS Historical Return

If you invested $1000 in Cibus, Inc. (CBUS) since IPO date, it would be worth $2.52 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.73, while $1000 invested 1 year ago would be worth $501.77. This corresponds to total returns of -99.75%, -99.33%, -49.82%, respectively, with annualized returns of -49.18%, -63.2%, -49.82%.

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
May 20, 2026	1.33	1.42	1.42	1.46	1.32	296,250
May 19, 2026	1.26	1.3	1.3	1.32	1.21	452,389
May 18, 2026	1.34	1.28	1.28	1.38	1.25	327,038
May 15, 2026	1.39	1.31	1.31	1.47	1.3	342,063
May 14, 2026	1.46	1.41	1.41	1.46	1.41	219,691
May 13, 2026	1.43	1.46	1.46	1.49	1.43	90,213
May 12, 2026	1.39	1.43	1.43	1.43	1.35	105,571
May 11, 2026	1.44	1.38	1.38	1.46	1.37	237,747
May 08, 2026	1.5	1.44	1.44	1.53	1.43	251,172
May 07, 2026	1.59	1.5	1.5	1.64	1.5	299,880
May 06, 2026	1.58	1.59	1.59	1.63	1.49	349,668
May 05, 2026	1.53	1.54	1.54	1.6	1.47	468,680
May 04, 2026	1.42	1.49	1.49	1.54	1.41	422,784
May 01, 2026	1.4	1.45	1.45	1.47	1.36	324,601
April 30, 2026	1.32	1.4	1.4	1.4	1.29	440,078
April 29, 2026	1.43	1.28	1.28	1.46	1.27	527,149
April 28, 2026	1.49	1.42	1.42	1.49	1.4	166,241
April 27, 2026	1.49	1.49	1.49	1.53	1.43	568,182
April 24, 2026	1.45	1.5	1.5	1.51	1.4	396,385
April 23, 2026	1.47	1.45	1.45	1.53	1.43	1.21M
April 22, 2026	1.5	1.49	1.49	1.58	1.48	290,801
April 21, 2026	1.58	1.49	1.49	1.6	1.49	452,676
April 20, 2026	1.59	1.56	1.56	1.62	1.53	382,516
April 17, 2026	1.43	1.59	1.59	1.61	1.43	595,731
April 16, 2026	1.45	1.43	1.43	1.46	1.37	389,828
April 15, 2026	1.39	1.44	1.44	1.51	1.39	556,740
April 14, 2026	1.48	1.42	1.42	1.49	1.38	487,401
April 13, 2026	1.46	1.45	1.45	1.51	1.36	842,974
April 10, 2026	1.28	1.51	1.51	1.51	1.26	1.6M
April 09, 2026	1.47	1.26	1.26	1.47	1.26	870,231
April 08, 2026	1.67	1.47	1.47	1.69	1.39	1.25M
April 07, 2026	1.86	1.59	1.59	1.86	1.58	732,800
April 06, 2026	1.98	1.91	1.91	2.03	1.86	440,807
April 02, 2026	1.89	1.98	1.98	2.06	1.86	374,985
April 01, 2026	1.98	1.93	1.93	2.02	1.81	647,462
March 31, 2026	1.83	1.98	1.98	2.02	1.83	600,801
March 30, 2026	1.9	1.82	1.82	2.08	1.79	959,184
March 27, 2026	2.12	1.88	1.88	2.14	1.65	1.91M
March 26, 2026	2.3	2.13	2.13	2.3	1.96	2.65M
March 25, 2026	2.74	2.87	2.87	2.88	2.68	286,725
March 24, 2026	2.7	2.71	2.71	2.78	2.63	255,802
March 23, 2026	2.51	2.77	2.77	2.82	2.49	578,986
March 20, 2026	2.64	2.48	2.48	2.84	2.42	1.04M
March 19, 2026	2.75	2.66	2.66	2.9	2.66	446,579
March 18, 2026	3.33	2.77	2.77	3.5	2.74	1.08M
March 17, 2026	3.6	3.68	3.68	3.82	3.47	437,047
March 16, 2026	3.79	3.56	3.56	3.89	3.53	417,415
March 13, 2026	3.91	3.79	3.79	4.12	3.7	440,496
March 12, 2026	4.01	3.91	3.91	4.12	3.88	435,006
March 11, 2026	3.96	4.05	4.05	4.19	3.88	489,549
March 10, 2026	3.67	3.97	3.97	4.18	3.67	598,941
March 09, 2026	3.14	3.68	3.68	3.72	3.12	386,002
March 06, 2026	3.13	3.16	3.16	3.34	3.12	194,110
March 05, 2026	3.31	3.22	3.22	3.35	3.08	322,507
March 04, 2026	3.5	3.33	3.33	3.59	3.12	643,944
March 03, 2026	3.63	3.53	3.53	3.7	3.51	243,951
March 02, 2026	3.52	3.71	3.71	3.8	3.5	372,403
February 27, 2026	3.52	3.69	3.69	3.74	3.41	433,817
February 26, 2026	3.7	3.52	3.52	3.7	3.41	364,900
February 25, 2026	3.73	3.73	3.73	3.8	3.57	700,900