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)

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.750 1.930 1.691 1.880 254,065 +0.14(+8.05%)
Dec 31, 2025 1.690 1.755 1.647 1.740 280,355 +0.05(+2.96%)
Dec 30, 2025 1.630 1.800 1.598 1.690 327,944 +0.06(+3.68%)
Dec 29, 2025 1.680 1.698 1.590 1.630 153,474 -0.07(-4.12%)
Dec 26, 2025 1.740 1.740 1.660 1.700 82,281 -0.05(-2.86%)
Dec 24, 2025 1.660 1.765 1.633 1.750 51,433 +0.07(+4.17%)
Dec 23, 2025 1.750 1.750 1.600 1.680 160,128 -0.08(-4.55%)
Dec 22, 2025 1.700 1.820 1.632 1.760 217,937 +0.05(+2.92%)
Dec 19, 2025 1.540 1.715 1.520 1.710 202,532 +0.17(+11.04%)
Dec 18, 2025 1.560 1.619 1.520 1.540 158,241 +0.00(+0.00%)
Dec 17, 2025 1.560 1.580 1.510 1.540 74,053 -0.02(-1.28%)
Dec 16, 2025 1.530 1.590 1.494 1.560 96,287 +0.04(+2.63%)
Dec 15, 2025 1.620 1.650 1.490 1.520 256,971 -0.09(-5.59%)
Dec 12, 2025 1.730 1.770 1.610 1.610 151,202 -0.13(-7.47%)
Dec 11, 2025 1.680 1.770 1.620 1.740 212,080 +0.08(+4.82%)
Dec 10, 2025 1.650 1.720 1.620 1.660 134,739 -0.03(-1.78%)
Dec 09, 2025 1.600 1.750 1.549 1.690 272,961 +0.10(+6.29%)
Dec 08, 2025 1.660 1.660 1.500 1.590 87,010 -0.05(-3.05%)
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%)
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.