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 $2.93 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.19, while $1000 invested 1 year ago would be worth $1,240.6. This corresponds to total returns of -99.71%, -99.08%, 24.06%, respectively, with annualized returns of -47.07%, -60.83%, 24.06%.

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
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
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