Cibus Stock Price History
NASDAQ: CBUSIndustrialsAgricultural ChemicalsUSD
1.55-0.04 (-2.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBUS price history at a glance
The price history for Cibus (CBUS) on this page begins on July 17, 2017, when the stock closed at $540.50; it most recently closed at $1.55 on October 5, 2026. The highest price in this record is $1,594.50, reached on October 9, 2017; the latest close is 99.9% below that peak. Across the 8 complete calendar years in the table, CBUS finished higher in 1 and lower in 7. Its best year was 2023 (+165.4%) and its worst was 2022 (-93.1%).
Over roughly 9 years the share price changed -99.7%, a -47.0% compound annual price return (excluding dividends). In the last 12 months alone, CBUS has gained 3.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $1,594.50
- Date of high
- Oct 9, 2017
- Low since 2017
- $1.09
- Date of low
- Nov 10, 2025
- 52-week high
- $4.19
- 52-week low
- $1.09
- IPO year
- 2017
- Last close
- $1.55
CBUS returns
1 week
-9.36%
1 month
-2.52%
3 months
-23.27%
6 months
+2.65%
Year to date
-10.92%
1 year
+3.33%
3 years
-91.11%
5 years
-98.95%
CBUS price return, excluding dividends.
CBUS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.55 | -17.55% |
| 2025 | 1.88 | -39.35% |
| 2024 | 3.10 | -84.22% |
| 2023 | 19.64 | +165.41% |
| 2022 | 7.40 | -93.05% |
| 2021 | 106.50 | -49.53% |
| 2020 | 211.00 | -45.83% |
| 2019 | 389.50 | -32.32% |
| 2018 | 575.50 | -47.75% |
| 2017* | 1,101.50 | +103.79% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
CBUS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.60 | 1.64 | 1.52 | 1.55 | -2.52% | |
| 1.62 | 1.64 | 1.57 | 1.59 | -1.85% | |
| 1.56 | 1.64 | 1.50 | 1.62 | +3.18% | |
| 1.67 | 1.73 | 1.56 | 1.57 | -6.55% | |
| 1.72 | 1.77 | 1.65 | 1.68 | -1.75% | |
| 1.63 | 1.76 | 1.63 | 1.71 | +4.91% | |
| 1.63 | 1.64 | 1.58 | 1.63 | +1.24% | |
| 1.58 | 1.74 | 1.58 | 1.61 | +3.87% | |
| 1.49 | 1.63 | 1.35 | 1.55 | +5.44% | |
| 1.49 | 1.52 | 1.39 | 1.47 | -3.29% | |
| 1.51 | 1.54 | 1.48 | 1.52 | +1.33% | |
| 1.52 | 1.57 | 1.50 | 1.50 | -2.60% | |
| 1.60 | 1.66 | 1.53 | 1.54 | -3.14% | |
| 1.57 | 1.68 | 1.57 | 1.59 | +1.92% | |
| 1.61 | 1.66 | 1.55 | 1.56 | -3.11% | |
| 1.60 | 1.67 | 1.56 | 1.61 | -1.23% | |
| 1.56 | 1.66 | 1.55 | 1.63 | +7.95% | |
| 1.58 | 1.58 | 1.48 | 1.51 | -4.43% | |
| 1.47 | 1.62 | 1.40 | 1.58 | +6.04% | |
| 1.54 | 1.62 | 1.48 | 1.49 | -5.10% | |
| 1.58 | 1.60 | 1.55 | 1.57 | -0.95% | |
| 1.56 | 1.61 | 1.56 | 1.59 | -0.31% | |
| 1.63 | 1.63 | 1.59 | 1.59 | -1.24% | |
| 1.61 | 1.64 | 1.60 | 1.61 | +1.26% | |
| 1.58 | 1.64 | 1.57 | 1.59 | +0.63% | |
| 1.57 | 1.60 | 1.53 | 1.58 | +1.28% | |
| 1.55 | 1.62 | 1.51 | 1.56 | 0.00% | |
| 1.60 | 1.60 | 1.52 | 1.56 | -3.70% | |
| 1.64 | 1.69 | 1.61 | 1.62 | -1.82% | |
| 1.65 | 1.70 | 1.64 | 1.65 | -1.20% | |
| 1.70 | 1.70 | 1.64 | 1.67 | -0.60% | |
| 1.68 | 1.75 | 1.66 | 1.68 | 0.00% | |
| 1.75 | 1.77 | 1.66 | 1.68 | -2.89% | |
| 1.69 | 1.76 | 1.65 | 1.73 | +1.76% | |
| 1.72 | 1.78 | 1.69 | 1.70 | 0.00% | |
| 1.70 | 1.72 | 1.63 | 1.70 | 0.00% | |
| 1.69 | 1.73 | 1.62 | 1.70 | +4.29% | |
| 1.63 | 1.72 | 1.62 | 1.63 | -2.40% | |
| 1.78 | 1.78 | 1.64 | 1.67 | -5.65% | |
| 1.73 | 1.79 | 1.53 | 1.77 | -6.84% | |
| 1.93 | 2.07 | 1.90 | 1.90 | +0.53% | |
| 1.93 | 1.99 | 1.84 | 1.89 | -0.53% | |
| 1.93 | 2.06 | 1.86 | 1.90 | -0.52% | |
| 1.83 | 1.97 | 1.80 | 1.91 | +5.52% | |
| 1.89 | 1.89 | 1.75 | 1.81 | -3.21% | |
| 1.95 | 1.99 | 1.79 | 1.87 | -3.11% | |
| 1.93 | 1.99 | 1.88 | 1.93 | +0.52% | |
| 1.91 | 1.99 | 1.87 | 1.92 | +1.59% | |
| 1.93 | 1.99 | 1.80 | 1.89 | -2.07% | |
| 1.95 | 1.96 | 1.78 | 1.93 | 0.00% | |
| 1.93 | 2.04 | 1.86 | 1.93 | -0.52% | |
| 1.95 | 2.02 | 1.87 | 1.94 | 0.00% | |
| 1.82 | 1.95 | 1.70 | 1.94 | +7.18% | |
| 1.72 | 1.82 | 1.62 | 1.81 | +6.47% | |
| 1.81 | 1.81 | 1.68 | 1.70 | -4.49% | |
| 1.75 | 1.82 | 1.70 | 1.78 | -0.56% | |
| 1.85 | 1.88 | 1.73 | 1.79 | -3.76% | |
| 1.79 | 1.90 | 1.76 | 1.86 | +5.68% | |
| 1.78 | 1.84 | 1.73 | 1.76 | -1.68% | |
| 1.79 | 1.83 | 1.72 | 1.79 | -1.10% | |
| 2.02 | 2.07 | 1.81 | 1.81 | -12.98% | |
| 2.39 | 2.43 | 2.01 | 2.08 | -12.97% | |
| 2.17 | 2.52 | 2.11 | 2.39 | +12.21% | |
| 2.02 | 2.25 | 1.95 | 2.13 | +5.45% | |
| 1.92 | 2.20 | 1.84 | 2.02 | +6.32% | |
| 1.84 | 1.90 | 1.63 | 1.90 | +4.40% | |
| 1.47 | 1.83 | 1.43 | 1.82 | +21.33% | |
| 1.43 | 1.52 | 1.39 | 1.50 | +6.38% | |
| 1.39 | 1.48 | 1.36 | 1.41 | +1.44% | |
| 1.44 | 1.51 | 1.38 | 1.39 | -2.11% | |
| 1.39 | 1.46 | 1.35 | 1.42 | +3.65% | |
| 1.43 | 1.47 | 1.36 | 1.37 | -4.20% | |
| 1.34 | 1.43 | 1.32 | 1.43 | +5.15% | |
| 1.34 | 1.43 | 1.27 | 1.36 | +1.49% | |
| 1.37 | 1.45 | 1.33 | 1.34 | -2.19% | |
| 1.37 | 1.39 | 1.33 | 1.37 | 0.00% | |
| 1.30 | 1.46 | 1.30 | 1.37 | +5.38% | |
| 1.39 | 1.45 | 1.27 | 1.30 | -4.41% | |
| 1.33 | 1.41 | 1.28 | 1.36 | +5.43% | |
| 1.33 | 1.37 | 1.28 | 1.29 | -1.53% | |
| 1.28 | 1.35 | 1.27 | 1.31 | +3.15% | |
| 1.27 | 1.35 | 1.25 | 1.27 | +3.25% | |
| 1.28 | 1.28 | 1.18 | 1.23 | -1.60% | |
| 1.21 | 1.25 | 1.17 | 1.25 | +4.17% | |
| 1.23 | 1.29 | 1.20 | 1.20 | -2.44% | |
| 1.23 | 1.28 | 1.18 | 1.23 | 0.00% | |
| 1.35 | 1.38 | 1.21 | 1.23 | -4.65% | |
| 1.41 | 1.41 | 1.24 | 1.29 | -7.86% | |
| 1.38 | 1.43 | 1.38 | 1.40 | +0.72% | |
| 1.39 | 1.44 | 1.36 | 1.39 | 0.00% | |
| 1.45 | 1.49 | 1.39 | 1.39 | -5.44% | |
| 1.43 | 1.50 | 1.42 | 1.47 | +2.08% | |
| 1.45 | 1.48 | 1.39 | 1.44 | -0.69% | |
| 1.48 | 1.54 | 1.42 | 1.45 | -3.33% | |
| 1.46 | 1.51 | 1.44 | 1.50 | +4.90% | |
| 1.43 | 1.50 | 1.40 | 1.43 | +3.62% | |
| 1.39 | 1.47 | 1.34 | 1.38 | 0.00% | |
| 1.39 | 1.42 | 1.33 | 1.38 | -2.82% | |
| 1.33 | 1.46 | 1.32 | 1.42 | +9.23% | |
| 1.26 | 1.32 | 1.21 | 1.30 | +1.56% | |
| 1.34 | 1.38 | 1.25 | 1.28 | -2.29% | |
| 1.39 | 1.47 | 1.30 | 1.31 | -7.09% | |
| 1.47 | 1.47 | 1.39 | 1.41 | -3.09% | |
| 1.43 | 1.49 | 1.43 | 1.46 | +1.75% | |
| 1.39 | 1.43 | 1.35 | 1.43 | +3.62% | |
| 1.44 | 1.46 | 1.37 | 1.38 | -4.17% | |
| 1.50 | 1.53 | 1.43 | 1.44 | -4.00% | |
| 1.59 | 1.64 | 1.50 | 1.50 | -5.66% | |
| 1.58 | 1.63 | 1.49 | 1.59 | +3.25% | |
| 1.53 | 1.60 | 1.47 | 1.54 | +3.36% | |
| 1.42 | 1.54 | 1.41 | 1.49 | +2.76% | |
| 1.40 | 1.47 | 1.36 | 1.45 | +3.57% | |
| 1.32 | 1.40 | 1.29 | 1.40 | +9.37% | |
| 1.43 | 1.46 | 1.28 | 1.28 | -9.86% | |
| 1.49 | 1.49 | 1.40 | 1.42 | -4.70% | |
| 1.49 | 1.53 | 1.43 | 1.49 | -0.67% | |
| 1.45 | 1.51 | 1.40 | 1.50 | +3.45% | |
| 1.47 | 1.53 | 1.43 | 1.45 | -2.68% | |
| 1.50 | 1.58 | 1.48 | 1.49 | 0.00% | |
| 1.58 | 1.60 | 1.49 | 1.49 | -4.49% | |
| 1.59 | 1.62 | 1.53 | 1.56 | -1.89% | |
| 1.43 | 1.61 | 1.43 | 1.59 | +11.19% | |
| 1.45 | 1.46 | 1.37 | 1.43 | -0.69% | |
| 1.39 | 1.51 | 1.39 | 1.44 | +1.41% | |
| 1.48 | 1.49 | 1.38 | 1.42 | -2.07% | |
| 1.46 | 1.51 | 1.36 | 1.45 | -3.97% | |
| 1.28 | 1.51 | 1.26 | 1.51 | +19.84% | |
| 1.47 | 1.47 | 1.26 | 1.26 | -13.99% | |
| 1.67 | 1.69 | 1.39 | 1.47 | -7.86% | |
| 1.86 | 1.86 | 1.58 | 1.59 | -16.75% | |
| 1.98 | 2.03 | 1.86 | 1.91 | -3.54% | |
| 1.89 | 2.06 | 1.86 | 1.98 | +2.59% | |
| 1.98 | 2.02 | 1.81 | 1.93 | -2.53% | |
| 1.83 | 2.02 | 1.83 | 1.98 | +8.79% | |
| 1.90 | 2.08 | 1.79 | 1.82 | -3.19% | |
| 2.12 | 2.14 | 1.65 | 1.88 | -11.74% | |
| 2.30 | 2.30 | 1.96 | 2.13 | -25.78% | |
| 2.74 | 2.88 | 2.68 | 2.87 | +5.90% | |
| 2.70 | 2.78 | 2.63 | 2.71 | -2.17% | |
| 2.51 | 2.82 | 2.49 | 2.77 | +11.69% | |
| 2.64 | 2.84 | 2.42 | 2.48 | -6.77% | |
| 2.75 | 2.90 | 2.66 | 2.66 | -3.97% | |
| 3.33 | 3.50 | 2.74 | 2.77 | -24.73% | |
| 3.60 | 3.82 | 3.47 | 3.68 | +3.37% | |
| 3.79 | 3.89 | 3.53 | 3.56 | -6.07% | |
| 3.91 | 4.12 | 3.70 | 3.79 | -3.07% | |
| 4.01 | 4.12 | 3.88 | 3.91 | -3.46% | |
| 3.96 | 4.19 | 3.88 | 4.05 | +2.02% | |
| 3.67 | 4.18 | 3.67 | 3.97 | +7.88% | |
| 3.14 | 3.72 | 3.12 | 3.68 | +16.46% | |
| 3.13 | 3.34 | 3.12 | 3.16 | -1.86% | |
| 3.31 | 3.35 | 3.08 | 3.22 | -3.30% | |
| 3.50 | 3.59 | 3.12 | 3.33 | -5.67% | |
| 3.59 | 3.70 | 3.51 | 3.53 | -4.85% | |
| 3.52 | 3.80 | 3.50 | 3.71 | +0.54% | |
| 3.52 | 3.74 | 3.41 | 3.69 | +4.83% | |
| 3.70 | 3.70 | 3.41 | 3.52 | -5.63% | |
| 3.73 | 3.80 | 3.57 | 3.73 | +1.08% | |
| 3.27 | 3.76 | 3.26 | 3.69 | +12.84% | |
| 2.96 | 3.37 | 2.88 | 3.27 | +9.36% | |
| 2.97 | 3.10 | 2.87 | 2.99 | +0.34% | |
| 3.09 | 3.11 | 2.83 | 2.98 | -4.49% | |
| 3.18 | 3.22 | 2.79 | 3.12 | -4.29% | |
| 2.34 | 3.28 | 2.32 | 3.26 | +41.74% | |
| 1.98 | 2.32 | 1.98 | 2.30 | +15.58% | |
| 2.11 | 2.11 | 1.96 | 1.99 | -4.78% | |
| 2.01 | 2.10 | 1.98 | 2.09 | +4.50% | |
| 2.06 | 2.11 | 1.96 | 2.00 | -2.44% | |
| 2.07 | 2.18 | 1.89 | 2.05 | -1.44% | |
| 2.19 | 2.31 | 2.07 | 2.08 | -7.14% | |
| 2.24 | 2.29 | 2.14 | 2.24 | -2.61% | |
| 2.28 | 2.30 | 2.05 | 2.30 | +0.88% | |
| 2.11 | 2.38 | 2.08 | 2.28 | +9.62% | |
| 1.95 | 2.10 | 1.85 | 2.08 | +6.67% | |
| 1.89 | 2.02 | 1.85 | 1.95 | +1.56% | |
| 1.82 | 2.00 | 1.60 | 1.92 | +9.09% | |
| 1.80 | 1.85 | 1.67 | 1.76 | -2.22% | |
| 1.72 | 1.90 | 1.71 | 1.80 | +4.65% | |
| 1.64 | 1.75 | 1.56 | 1.72 | +5.52% | |
| 1.61 | 1.71 | 1.52 | 1.63 | +2.52% | |
| 1.51 | 1.61 | 1.50 | 1.59 | +5.30% | |
| 1.71 | 1.73 | 1.46 | 1.51 | -11.44% | |
| 1.84 | 1.91 | 1.57 | 1.71 | -10.26% | |
| 1.84 | 2.04 | 1.84 | 1.90 | +2.15% | |
| 1.98 | 1.98 | 1.80 | 1.86 | -4.62% | |
| 2.01 | 2.05 | 1.90 | 1.95 | -3.94% | |
| 1.92 | 2.04 | 1.78 | 2.03 | +6.84% | |
| 1.90 | 2.00 | 1.86 | 1.90 | +1.06% | |
| 2.07 | 2.10 | 1.86 | 1.88 | -8.29% | |
| 2.45 | 2.45 | 2.05 | 2.05 | -17.34% | |
| 2.29 | 2.58 | 2.28 | 2.48 | +5.98% | |
| 2.02 | 2.42 | 1.98 | 2.34 | +15.84% | |
| 1.91 | 2.06 | 1.84 | 2.02 | +7.45% | |
| 1.75 | 1.93 | 1.69 | 1.88 | +8.05% | |
| 1.69 | 1.76 | 1.65 | 1.74 | +2.96% | |
| 1.63 | 1.80 | 1.60 | 1.69 | +3.68% | |
| 1.68 | 1.70 | 1.59 | 1.63 | -4.12% | |
| 1.74 | 1.74 | 1.66 | 1.70 | -2.86% | |
| 1.66 | 1.77 | 1.63 | 1.75 | +4.17% | |
| 1.75 | 1.75 | 1.60 | 1.68 | -4.55% | |
| 1.70 | 1.82 | 1.63 | 1.76 | +2.92% | |
| 1.54 | 1.72 | 1.52 | 1.71 | +11.04% | |
| 1.56 | 1.62 | 1.52 | 1.54 | 0.00% | |
| 1.56 | 1.58 | 1.51 | 1.54 | -1.28% | |
| 1.53 | 1.59 | 1.50 | 1.56 | +2.63% | |
| 1.62 | 1.65 | 1.49 | 1.52 | -5.59% | |
| 1.73 | 1.77 | 1.61 | 1.61 | -7.47% | |
| 1.68 | 1.77 | 1.62 | 1.74 | +4.82% | |
| 1.65 | 1.72 | 1.62 | 1.66 | -1.78% | |
| 1.60 | 1.75 | 1.55 | 1.69 | +6.29% | |
| 1.66 | 1.66 | 1.50 | 1.59 | -3.05% | |
| 1.60 | 1.67 | 1.56 | 1.64 | +1.86% | |
| 1.47 | 1.62 | 1.46 | 1.61 | +11.03% | |
| 1.31 | 1.50 | 1.31 | 1.45 | +8.21% | |
| 1.48 | 1.50 | 1.32 | 1.34 | -8.84% | |
| 1.38 | 1.49 | 1.37 | 1.47 | +8.09% | |
| 1.33 | 1.44 | 1.32 | 1.36 | +3.03% | |
| 1.31 | 1.34 | 1.28 | 1.32 | -0.75% | |
| 1.25 | 1.33 | 1.25 | 1.33 | +4.72% | |
| 1.26 | 1.36 | 1.26 | 1.27 | +0.79% | |
| 1.24 | 1.29 | 1.24 | 1.26 | 0.00% | |
| 1.26 | 1.39 | 1.26 | 1.26 | -0.79% | |
| 1.27 | 1.31 | 1.22 | 1.27 | -2.31% | |
| 1.15 | 1.32 | 1.15 | 1.30 | +12.07% | |
| 1.20 | 1.23 | 1.16 | 1.16 | -4.92% | |
| 1.10 | 1.25 | 1.09 | 1.22 | -2.40% | |
| 1.32 | 1.33 | 1.23 | 1.25 | -7.41% | |
| 1.32 | 1.37 | 1.32 | 1.35 | +2.27% | |
| 1.33 | 1.36 | 1.31 | 1.32 | -0.75% | |
| 1.31 | 1.37 | 1.29 | 1.33 | +1.53% | |
| 1.25 | 1.33 | 1.20 | 1.31 | +4.38% | |
| 1.31 | 1.37 | 1.25 | 1.26 | -4.56% | |
| 1.38 | 1.39 | 1.31 | 1.32 | -4.01% | |
| 1.43 | 1.47 | 1.33 | 1.37 | -5.19% | |
| 1.60 | 1.60 | 1.43 | 1.45 | -9.69% | |
| 1.54 | 1.63 | 1.53 | 1.60 | +3.90% | |
| 1.54 | 1.58 | 1.52 | 1.54 | -3.14% | |
| 1.59 | 1.68 | 1.56 | 1.59 | 0.00% | |
| 1.63 | 1.69 | 1.54 | 1.59 | -3.64% | |
| 1.57 | 1.66 | 1.56 | 1.65 | +6.45% | |
| 1.62 | 1.62 | 1.53 | 1.55 | -1.90% | |
| 1.46 | 1.61 | 1.44 | 1.58 | +9.72% | |
| 1.53 | 1.55 | 1.43 | 1.44 | -7.10% | |
| 1.63 | 1.64 | 1.49 | 1.55 | -6.63% | |
| 1.52 | 1.71 | 1.52 | 1.66 | +7.10% | |
| 1.62 | 1.68 | 1.52 | 1.55 | -9.36% | |
| 1.70 | 1.73 | 1.60 | 1.71 | +4.27% | |
| 1.77 | 1.99 | 1.55 | 1.64 | +11.56% | |
| 1.46 | 1.47 | 1.43 | 1.47 | 0.00% | |
| 1.40 | 1.50 | 1.37 | 1.47 | +5.00% | |
| 1.52 | 1.54 | 1.35 | 1.40 | -6.67% | |
| 1.48 | 1.53 | 1.44 | 1.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBUS chart for longer ranges.