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)

2.130 -0.740 (-25.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2026 2.740 2.880 2.680 2.870 306,163 +0.16(+5.90%)
Mar 24, 2026 2.700 2.775 2.630 2.710 262,515 -0.06(-2.17%)
Mar 23, 2026 2.510 2.821 2.490 2.770 578,998 +0.29(+11.69%)
Mar 20, 2026 2.640 2.840 2.420 2.480 1,044,023 -0.18(-6.77%)
Mar 19, 2026 2.750 2.896 2.660 2.660 448,629 -0.11(-3.97%)
Mar 18, 2026 3.330 3.500 2.740 2.770 1,076,338 -0.91(-24.73%)
Mar 17, 2026 3.600 3.815 3.470 3.680 437,636 +0.12(+3.37%)
Mar 16, 2026 3.790 3.890 3.530 3.560 417,530 -0.23(-6.07%)
Mar 13, 2026 3.910 4.120 3.702 3.790 440,502 -0.12(-3.07%)
Mar 12, 2026 4.010 4.119 3.880 3.910 440,629 -0.14(-3.46%)
Mar 11, 2026 3.960 4.191 3.880 4.050 489,549 +0.08(+2.02%)
Mar 10, 2026 3.670 4.180 3.670 3.970 598,949 +0.29(+7.88%)
Mar 09, 2026 3.140 3.720 3.121 3.680 386,317 +0.52(+16.46%)
Mar 06, 2026 3.130 3.336 3.120 3.160 194,110 -0.06(-1.86%)
Mar 05, 2026 3.310 3.350 3.080 3.220 321,498 -0.11(-3.30%)
Mar 04, 2026 3.500 3.590 3.120 3.330 647,780 -0.20(-5.67%)
Mar 03, 2026 3.590 3.700 3.510 3.530 243,997 -0.18(-4.85%)
Mar 02, 2026 3.520 3.800 3.500 3.710 372,402 +0.02(+0.54%)
Feb 27, 2026 3.520 3.740 3.410 3.690 433,817 +0.17(+4.83%)
Feb 26, 2026 3.700 3.700 3.414 3.520 354,728 -0.21(-5.63%)
Feb 25, 2026 3.730 3.800 3.570 3.730 694,332 +0.04(+1.08%)
Feb 24, 2026 3.270 3.760 3.260 3.690 1,367,431 +0.42(+12.84%)
Feb 23, 2026 2.960 3.370 2.880 3.270 999,494 +0.28(+9.36%)
Feb 20, 2026 2.970 3.100 2.870 2.990 664,275 +0.01(+0.34%)
Feb 19, 2026 3.090 3.110 2.830 2.980 357,066 -0.14(-4.49%)
Feb 18, 2026 3.180 3.220 2.790 3.120 831,830 -0.14(-4.29%)
Feb 17, 2026 2.340 3.280 2.320 3.260 2,324,620 +0.96(+41.74%)
Feb 13, 2026 1.980 2.315 1.980 2.300 257,905 +0.31(+15.58%)
Feb 12, 2026 2.110 2.110 1.955 1.990 156,000 -0.10(-4.78%)
Feb 11, 2026 2.010 2.100 1.980 2.090 142,347 +0.09(+4.50%)
Feb 10, 2026 2.060 2.110 1.960 2.000 174,243 -0.05(-2.44%)
Feb 09, 2026 2.070 2.180 1.890 2.050 322,630 -0.03(-1.44%)
Feb 06, 2026 2.190 2.305 2.070 2.080 586,928 -0.16(-7.14%)
Feb 05, 2026 2.240 2.290 2.140 2.240 353,170 -0.06(-2.61%)
Feb 04, 2026 2.280 2.300 2.050 2.300 324,823 +0.02(+0.88%)
Feb 03, 2026 2.110 2.380 2.081 2.280 705,649 +0.20(+9.62%)
Feb 02, 2026 1.950 2.100 1.850 2.080 295,613 +0.13(+6.67%)
Jan 30, 2026 1.890 2.020 1.852 1.950 488,833 +0.03(+1.56%)
Jan 29, 2026 1.820 2.000 1.600 1.920 805,283 +0.16(+9.09%)
Jan 28, 2026 1.800 1.850 1.670 1.760 270,849 -0.04(-2.22%)
Jan 27, 2026 1.720 1.895 1.710 1.800 382,595 +0.08(+4.65%)
Jan 26, 2026 1.640 1.750 1.560 1.720 240,988 +0.09(+5.52%)
Jan 23, 2026 1.610 1.709 1.520 1.630 528,029 +0.04(+2.52%)
Jan 22, 2026 1.510 1.610 1.500 1.590 307,721 +0.08(+5.30%)
Jan 21, 2026 1.710 1.728 1.460 1.510 421,662 -0.20(-11.44%)
Jan 20, 2026 1.840 1.906 1.570 1.705 492,276 -0.19(-10.26%)
Jan 16, 2026 1.840 2.040 1.838 1.900 280,074 +0.04(+2.15%)
Jan 15, 2026 1.980 1.980 1.800 1.860 124,522 -0.09(-4.62%)
Jan 14, 2026 2.010 2.054 1.900 1.950 194,945 -0.08(-3.94%)
Jan 13, 2026 1.920 2.040 1.775 2.030 203,218 +0.13(+6.84%)
Jan 12, 2026 1.900 2.000 1.860 1.900 231,029 +0.02(+1.06%)
Jan 09, 2026 2.070 2.100 1.855 1.880 398,316 -0.17(-8.29%)
Jan 08, 2026 2.450 2.450 2.045 2.050 540,126 -0.43(-17.34%)
Jan 07, 2026 2.290 2.580 2.280 2.480 593,697 +0.14(+5.98%)
Jan 06, 2026 2.020 2.415 1.975 2.340 548,813 +0.32(+15.84%)
Jan 05, 2026 1.910 2.060 1.840 2.020 444,489 +0.14(+7.45%)
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.