Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.600 +0.060 (+3.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.300	1.350	1.280	1.340	156,902	+0.05(+3.88%)
Sep 30, 2025	1.300	1.339	1.260	1.290	226,172	-0.02(-1.53%)
Sep 29, 2025	1.330	1.340	1.310	1.310	76,349	+0.01(+0.77%)
Sep 26, 2025	1.290	1.340	1.290	1.300	121,094	+0.00(+0.00%)
Sep 25, 2025	1.330	1.340	1.290	1.300	131,529	-0.03(-2.26%)
Sep 24, 2025	1.340	1.370	1.310	1.330	140,403	-0.01(-0.75%)
Sep 23, 2025	1.350	1.380	1.340	1.340	99,572	-0.02(-1.47%)
Sep 22, 2025	1.430	1.430	1.360	1.360	140,119	-0.06(-4.23%)
Sep 19, 2025	1.410	1.460	1.410	1.420	271,974	+0.07(+5.19%)
Sep 18, 2025	1.330	1.380	1.310	1.350	193,699	+0.02(+1.50%)
Sep 17, 2025	1.380	1.400	1.330	1.330	134,667	-0.05(-3.62%)
Sep 16, 2025	1.400	1.409	1.370	1.380	67,160	+0.01(+0.73%)
Sep 15, 2025	1.360	1.390	1.320	1.370	125,870	+0.01(+0.74%)
Sep 12, 2025	1.380	1.400	1.340	1.360	226,609	-0.04(-2.86%)
Sep 11, 2025	1.400	1.430	1.360	1.400	223,302	+0.01(+0.72%)
Sep 10, 2025	1.410	1.525	1.385	1.390	463,720	-0.02(-1.42%)
Sep 09, 2025	1.300	1.445	1.280	1.410	466,636	+0.11(+8.46%)
Sep 08, 2025	1.270	1.310	1.255	1.300	149,826	+0.02(+1.56%)
Sep 05, 2025	1.260	1.280	1.240	1.280	81,303	+0.02(+1.59%)
Sep 04, 2025	1.250	1.270	1.230	1.260	100,565	-0.02(-1.56%)
Sep 03, 2025	1.310	1.320	1.200	1.280	339,317	-0.05(-3.76%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices