ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cibus, Inc. - Class A Common Stock (NQ:CBUS)

1.640 +0.030 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.600 1.674 1.560 1.640 226,255 +0.03(+1.86%)
Dec 04, 2025 1.470 1.620 1.460 1.610 376,800 +0.16(+11.03%)
Dec 03, 2025 1.310 1.500 1.310 1.450 176,093 +0.11(+8.21%)
Dec 02, 2025 1.480 1.500 1.320 1.340 141,183 -0.13(-8.84%)
Dec 01, 2025 1.380 1.490 1.370 1.470 229,176 +0.11(+8.09%)
Nov 28, 2025 1.330 1.440 1.320 1.360 143,415 +0.04(+3.03%)
Nov 26, 2025 1.310 1.340 1.280 1.320 155,655 -0.01(-0.75%)
Nov 25, 2025 1.250 1.330 1.250 1.330 73,000 +0.06(+4.72%)
Nov 24, 2025 1.260 1.360 1.260 1.270 197,257 +0.01(+0.79%)
Nov 21, 2025 1.240 1.290 1.240 1.260 79,209 +0.00(+0.00%)
Nov 20, 2025 1.260 1.390 1.255 1.260 199,681 -0.01(-0.79%)
Nov 19, 2025 1.270 1.310 1.220 1.270 181,001 -0.03(-2.31%)
Nov 18, 2025 1.150 1.320 1.150 1.300 117,632 +0.14(+12.07%)
Nov 17, 2025 1.200 1.228 1.160 1.160 92,020 -0.06(-4.92%)
Nov 14, 2025 1.100 1.250 1.090 1.220 135,820 -0.03(-2.40%)
Nov 13, 2025 1.320 1.330 1.230 1.250 197,874 -0.10(-7.41%)
Nov 12, 2025 1.320 1.370 1.320 1.350 85,427 +0.03(+2.27%)
Nov 11, 2025 1.330 1.360 1.310 1.320 77,227 -0.01(-0.75%)
Nov 10, 2025 1.310 1.370 1.290 1.330 87,095 +0.02(+1.53%)
Nov 07, 2025 1.250 1.325 1.200 1.310 165,609 +0.06(+4.38%)
Nov 06, 2025 1.310 1.369 1.250 1.255 134,716 -0.06(-4.56%)
Nov 05, 2025 1.380 1.390 1.310 1.315 233,239 -0.06(-4.01%)
Nov 04, 2025 1.430 1.465 1.330 1.370 153,511 -0.07(-5.19%)
Nov 03, 2025 1.600 1.600 1.430 1.445 326,876 -0.16(-9.69%)
Oct 31, 2025 1.540 1.630 1.530 1.600 231,162 +0.06(+3.90%)
Oct 30, 2025 1.540 1.580 1.520 1.540 148,630 -0.05(-3.14%)
Oct 29, 2025 1.590 1.680 1.560 1.590 303,718 +0.00(+0.00%)
Oct 28, 2025 1.630 1.690 1.540 1.590 249,621 -0.06(-3.64%)
Oct 27, 2025 1.570 1.660 1.560 1.650 251,026 +0.10(+6.45%)
Oct 24, 2025 1.620 1.620 1.530 1.550 104,297 -0.03(-1.90%)
Oct 23, 2025 1.460 1.610 1.440 1.580 273,515 +0.14(+9.72%)
Oct 22, 2025 1.530 1.550 1.430 1.440 271,735 -0.11(-7.10%)
Oct 21, 2025 1.630 1.640 1.490 1.550 574,284 -0.11(-6.63%)
Oct 20, 2025 1.520 1.710 1.520 1.660 507,019 +0.11(+7.10%)
Oct 17, 2025 1.620 1.679 1.520 1.550 559,403 -0.16(-9.36%)
Oct 16, 2025 1.700 1.730 1.600 1.710 1,355,583 +0.07(+4.27%)
Oct 15, 2025 1.765 1.987 1.550 1.640 9,300,084 +0.17(+11.56%)
Oct 14, 2025 1.460 1.470 1.430 1.470 665,868 +0.00(+0.00%)
Oct 13, 2025 1.400 1.500 1.371 1.470 97,662 +0.07(+5.00%)
Oct 10, 2025 1.520 1.540 1.353 1.400 253,280 -0.10(-6.67%)
Oct 09, 2025 1.480 1.530 1.440 1.500 340,394 +0.03(+2.04%)
Oct 08, 2025 1.450 1.490 1.400 1.470 88,803 +0.04(+2.80%)
Oct 07, 2025 1.490 1.510 1.420 1.430 133,753 -0.06(-4.03%)
Oct 06, 2025 1.440 1.520 1.430 1.490 230,464 +0.05(+3.47%)
Oct 03, 2025 1.510 1.540 1.420 1.440 248,345 -0.05(-3.36%)
Oct 02, 2025 1.380 1.490 1.380 1.490 556,550 +0.15(+11.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.