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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.370 +0.010 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	1.320	1.373	1.320	1.330	62,620	-0.01(-0.75%)
Aug 29, 2025	1.390	1.390	1.325	1.340	108,497	-0.02(-1.47%)
Aug 28, 2025	1.320	1.390	1.320	1.360	136,968	+0.04(+3.03%)
Aug 27, 2025	1.350	1.369	1.320	1.320	70,560	-0.04(-2.94%)
Aug 26, 2025	1.320	1.370	1.293	1.360	84,155	+0.04(+3.03%)
Aug 25, 2025	1.390	1.410	1.300	1.320	239,827	-0.05(-3.65%)
Aug 22, 2025	1.270	1.390	1.260	1.370	273,920	+0.12(+9.60%)
Aug 21, 2025	1.300	1.300	1.220	1.250	367,054	-0.05(-3.85%)
Aug 20, 2025	1.370	1.380	1.280	1.300	294,750	-0.07(-5.11%)
Aug 19, 2025	1.410	1.440	1.340	1.370	232,309	-0.02(-1.44%)
Aug 18, 2025	1.400	1.430	1.370	1.390	328,324	-0.02(-1.42%)
Aug 15, 2025	1.470	1.470	1.350	1.410	299,723	-0.06(-4.08%)
Aug 14, 2025	1.420	1.470	1.390	1.470	315,986	+0.05(+3.52%)
Aug 13, 2025	1.380	1.430	1.360	1.420	254,522	+0.05(+3.65%)
Aug 12, 2025	1.400	1.440	1.360	1.370	159,752	-0.03(-2.14%)
Aug 11, 2025	1.420	1.470	1.360	1.400	268,154	-0.04(-2.78%)
Aug 08, 2025	1.470	1.495	1.420	1.440	187,626	-0.04(-2.37%)
Aug 07, 2025	1.580	1.580	1.450	1.475	107,125	-0.08(-5.45%)
Aug 06, 2025	1.550	1.560	1.470	1.560	90,469	+0.01(+0.65%)
Aug 05, 2025	1.560	1.618	1.480	1.550	71,457	-0.03(-1.90%)
Aug 04, 2025	1.540	1.580	1.490	1.580	135,025	+0.09(+6.04%)
Aug 01, 2025	1.480	1.540	1.455	1.490	188,959	+0.01(+0.68%)
Jul 31, 2025	1.520	1.563	1.470	1.480	106,939	-0.03(-1.99%)
Jul 30, 2025	1.570	1.620	1.482	1.510	213,423	-0.04(-2.58%)
Jul 29, 2025	1.630	1.640	1.505	1.550	106,208	-0.05(-3.13%)
Jul 28, 2025	1.600	1.620	1.560	1.600	146,685	-0.01(-0.62%)
Jul 25, 2025	1.700	1.749	1.600	1.610	141,520	-0.04(-2.42%)
Jul 24, 2025	1.770	1.785	1.623	1.650	231,099	-0.10(-5.71%)
Jul 23, 2025	1.710	1.810	1.710	1.750	299,160	+0.03(+1.74%)
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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.76	+10.38 (4.30%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices