Cibus, Inc. (CBUS) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
CBUS Historical Performance
Short-Term Returns
CBUS Stock Price Trajectory (2017–2026)
As of May 8, 2026, Cibus, Inc. (CBUS) trades at $1.50, representing a -40.0% return over the past year. The stock has delivered a -99.3% total return over five years (-63.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,594.50 on October 11, 2017. From this peak, CBUS has corrected -99.9%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers PGEN (+207.4% 1Y), RKDA (-74.4% 1Y), and SEED (-1.7% 1Y), CBUS has underperformed the peer group average. Compare CBUS vs PGEN →
CBUS Historical Price Data (2025–2026)
Showing 30 of 2,213 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.55 | 1.64 | 1.50 | 1.50 | 296K | -5.66% |
| 2026-05-06 | 1.58 | 1.63 | 1.51 | 1.59 | 350K | +3.25% |
| 2026-05-05 | 1.52 | 1.60 | 1.47 | 1.54 | 458K | +3.36% |
| 2026-05-04 | 1.42 | 1.54 | 1.42 | 1.49 | 421K | +2.76% |
| 2026-05-01 | 1.40 | 1.46 | 1.36 | 1.45 | 325K | +3.57% |
| 2026-04-30 | 1.32 | 1.40 | 1.29 | 1.40 | 440K | +9.37% |
| 2026-04-29 | 1.43 | 1.46 | 1.27 | 1.28 | 510K | -9.86% |
| 2026-04-28 | 1.48 | 1.49 | 1.40 | 1.42 | 166K | -4.70% |
| 2026-04-27 | 1.52 | 1.52 | 1.43 | 1.49 | 566K | -0.67% |
| 2026-04-24 | 1.45 | 1.51 | 1.40 | 1.50 | 396K | +3.45% |
| 2026-04-23 | 1.48 | 1.53 | 1.44 | 1.45 | 1.21M | -2.68% |
| 2026-04-22 | 1.50 | 1.58 | 1.48 | 1.49 | 291K | 0.00% |
| 2026-04-21 | 1.58 | 1.60 | 1.49 | 1.49 | 451K | -4.49% |
| 2026-04-20 | 1.59 | 1.61 | 1.53 | 1.56 | 382K | -1.89% |
| 2026-04-17 | 1.43 | 1.60 | 1.43 | 1.59 | 594K | +11.19% |
| 2026-04-16 | 1.45 | 1.45 | 1.37 | 1.43 | 390K | -0.69% |
| 2026-04-15 | 1.39 | 1.50 | 1.39 | 1.44 | 557K | +1.41% |
| 2026-04-14 | 1.47 | 1.49 | 1.38 | 1.42 | 483K | -2.07% |
| 2026-04-13 | 1.49 | 1.50 | 1.36 | 1.45 | 843K | -3.97% |
| 2026-04-10 | 1.29 | 1.51 | 1.26 | 1.51 | 1.60M | +19.84% |
| 2026-04-09 | 1.47 | 1.47 | 1.26 | 1.26 | 866K | -13.99% |
| 2026-04-08 | 1.65 | 1.69 | 1.39 | 1.47 | 1.24M | -7.86% |
| 2026-04-07 | 1.86 | 1.86 | 1.58 | 1.59 | 729K | -16.75% |
| 2026-04-06 | 1.97 | 2.03 | 1.86 | 1.91 | 441K | -3.54% |
| 2026-04-02 | 1.89 | 2.06 | 1.87 | 1.98 | 300K | +2.59% |
| 2026-04-01 | 2.00 | 2.02 | 1.81 | 1.93 | 646K | -2.53% |
| 2026-03-31 | 1.83 | 2.02 | 1.83 | 1.98 | 598K | +8.79% |
| 2026-03-30 | 1.90 | 2.08 | 1.79 | 1.82 | 959K | -3.19% |
| 2026-03-27 | 2.13 | 2.14 | 1.66 | 1.88 | 1.91M | -12.96% |
| 2026-03-26 | 2.30 | 2.30 | 1.96 | 2.16 | 2.55M | -24.74% |
See CBUS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CBUS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CBUS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonCBUS — Frequently Asked Questions
Quick answers to the most common questions about buying CBUS stock.
How has CBUS stock performed recently?
CBUS declined -40.0% over the past year, below its 5-year annualized CAGR of -63.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CBUS's all-time high price?
Cibus, Inc. reached $1594.50 on 2017-10-11. The 52-week high is $4.19. Current 1-year return of -40.0% places the stock further from historical peaks.
Where can I download CBUS historical price data?
This page provides CBUS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.