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)

1.720 +0.070 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 1.660 1.750 1.600 1.720 267,475 +0.07(+4.24%)
Jul 21, 2025 1.700 1.755 1.650 1.650 213,171 -0.03(-1.79%)
Jul 18, 2025 1.750 1.750 1.650 1.680 115,824 -0.05(-2.89%)
Jul 17, 2025 1.640 1.755 1.630 1.730 271,372 +0.09(+5.49%)
Jul 16, 2025 1.580 1.640 1.565 1.640 207,176 +0.07(+4.46%)
Jul 15, 2025 1.530 1.580 1.520 1.570 118,291 +0.03(+1.95%)
Jul 14, 2025 1.560 1.620 1.540 1.540 144,748 -0.02(-1.28%)
Jul 11, 2025 1.590 1.640 1.550 1.560 268,693 -0.03(-1.89%)
Jul 10, 2025 1.600 1.650 1.580 1.590 342,574 +0.01(+0.63%)
Jul 09, 2025 1.600 1.640 1.545 1.580 357,660 -0.01(-0.63%)
Jul 08, 2025 1.480 1.655 1.460 1.590 362,600 +0.12(+8.16%)
Jul 07, 2025 1.540 1.549 1.450 1.470 191,831 -0.08(-5.16%)
Jul 03, 2025 1.550 1.590 1.511 1.550 214,066 +0.04(+2.65%)
Jul 02, 2025 1.500 1.560 1.500 1.510 233,190 +0.02(+1.34%)
Jul 01, 2025 1.400 1.520 1.380 1.490 413,116 +0.11(+7.97%)
Jun 30, 2025 1.460 1.480 1.380 1.380 457,860 -0.03(-2.13%)
Jun 27, 2025 1.540 1.590 1.410 1.410 2,664,083 -0.13(-8.44%)
Jun 26, 2025 1.580 1.670 1.490 1.540 823,619 -0.06(-3.75%)
Jun 25, 2025 1.580 1.620 1.525 1.600 428,334 +0.04(+2.56%)
Jun 24, 2025 1.530 1.650 1.480 1.560 795,433 +0.05(+3.31%)
Jun 23, 2025 1.470 1.585 1.431 1.510 413,254 +0.01(+0.67%)
Jun 20, 2025 1.500 1.570 1.400 1.500 813,699 +0.03(+2.04%)
Jun 18, 2025 1.440 1.580 1.421 1.470 458,610 +0.02(+1.38%)
Jun 17, 2025 1.560 1.569 1.400 1.450 405,052 -0.13(-8.23%)
Jun 16, 2025 1.520 1.620 1.480 1.580 653,069 +0.09(+6.40%)
Jun 13, 2025 1.600 1.610 1.460 1.485 708,884 -0.11(-7.19%)
Jun 12, 2025 1.590 1.610 1.530 1.600 370,564 +0.02(+1.27%)
Jun 11, 2025 1.700 1.710 1.550 1.580 725,938 -0.06(-3.66%)
Jun 10, 2025 1.650 1.700 1.590 1.640 698,433 -0.01(-0.61%)
Jun 09, 2025 1.660 1.700 1.558 1.650 871,829 -0.01(-0.60%)
Jun 06, 2025 1.640 1.720 1.535 1.660 1,841,329 +0.11(+7.10%)
Jun 05, 2025 1.720 1.750 1.510 1.550 4,549,602 -0.81(-34.32%)
Jun 04, 2025 2.810 2.900 2.290 2.360 521,632 -0.44(-15.71%)
Jun 03, 2025 2.830 2.950 2.650 2.800 199,872 -0.04(-1.41%)
Jun 02, 2025 3.240 3.240 2.840 2.840 172,742 -0.39(-12.07%)
May 30, 2025 3.270 3.380 3.120 3.230 279,850 -0.10(-3.00%)
May 29, 2025 3.100 3.400 3.070 3.330 156,256 +0.24(+7.77%)
May 28, 2025 2.850 3.110 2.740 3.090 224,916 +0.24(+8.42%)
May 27, 2025 2.630 2.880 2.510 2.850 206,870 +0.32(+12.65%)
May 23, 2025 2.720 2.720 2.510 2.530 117,155 -0.24(-8.66%)
May 22, 2025 2.750 2.850 2.570 2.770 185,182 +0.02(+0.73%)
May 21, 2025 2.800 2.895 2.615 2.750 186,001 -0.08(-2.65%)
May 20, 2025 3.100 3.180 2.800 2.825 163,656 -0.29(-9.46%)
May 19, 2025 2.780 3.189 2.730 3.120 207,214 +0.30(+10.64%)
May 16, 2025 2.610 2.865 2.270 2.820 182,267 +0.20(+7.63%)
May 15, 2025 2.170 2.640 2.170 2.620 180,478 +0.46(+21.30%)
May 14, 2025 2.310 2.410 2.160 2.160 89,127 -0.15(-6.49%)
May 13, 2025 2.410 2.450 2.260 2.310 86,311 -0.12(-4.94%)
May 12, 2025 2.150 2.490 2.150 2.430 168,520 +0.29(+13.29%)
May 09, 2025 2.270 2.270 2.030 2.145 117,174 -0.21(-8.72%)
May 08, 2025 2.540 2.540 2.230 2.350 110,300 -0.15(-6.00%)
May 07, 2025 2.110 2.580 1.970 2.500 220,132 +0.43(+20.77%)
May 06, 2025 2.070 2.179 1.960 2.070 87,715 -0.03(-1.43%)
May 05, 2025 2.240 2.349 2.060 2.100 68,436 -0.15(-6.67%)
May 02, 2025 2.190 2.380 2.190 2.250 75,165 +0.11(+5.14%)
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 following
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.