Cibus, Inc. (CBUS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CBUS Historical Return
If you invested $1000 in Cibus, Inc. (CBUS) since IPO date, it would be worth $3.22 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.05, while $1000 invested 1 year ago would be worth $1,046.24. This corresponds to total returns of -99.68%, -99.09%, 4.62%, respectively, with annualized returns of -47.16%, -61%, 4.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CBUS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.43 | 1.43 | 1.43 | 1.5 | 1.4 | 294,295 |
| May 22, 2026 | 1.39 | 1.38 | 1.38 | 1.47 | 1.34 | 285,232 |
| May 21, 2026 | 1.39 | 1.38 | 1.38 | 1.41 | 1.33 | 146,199 |
| 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 |
AD
