XNAS
Datos históricos de Cibus, Inc.
Cibus, Inc. · CBUS
$1.55
▲ +0.01 (+0.65%)
Última operación · 10/10/2026, 17:29:00 UTC
- Variación en el periodo
- +10.71%
- Máximo
- US$4.19
- 11 de marzo de 2026
- Mínimo
- US$1.09
- 14 de noviembre de 2025
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.60 | 1.64 | 1.52 | 1.55 | −2.52% | 44,219.556 |
| 8 oct 2026 | 1.62 | 1.64 | 1.57 | 1.59 | −1.85% | 149,070.25 |
| 7 oct 2026 | 1.56 | 1.64 | 1.50 | 1.62 | +3.18% | 99,207.742 |
| 6 oct 2026 | 1.67 | 1.73 | 1.56 | 1.57 | −6.55% | 164,426.079 |
| 5 oct 2026 | 1.72 | 1.77 | 1.65 | 1.68 | −1.75% | 231,397.105 |
| 2 oct 2026 | 1.63 | 1.76 | 1.63 | 1.71 | +4.91% | 247,441.287 |
| 1 oct 2026 | 1.63 | 1.64 | 1.58 | 1.63 | +1.24% | 106,402.838 |
| 30 sep 2026 | 1.58 | 1.74 | 1.58 | 1.61 | +3.87% | 276,267.865 |
| 29 sep 2026 | 1.49 | 1.63 | 1.35 | 1.55 | +5.44% | 270,246.177 |
| 28 sep 2026 | 1.49 | 1.52 | 1.39 | 1.47 | −3.29% | 103,044.774 |
| 25 sep 2026 | 1.51 | 1.54 | 1.48 | 1.52 | +1.33% | 66,793.923 |
| 24 sep 2026 | 1.52 | 1.57 | 1.50 | 1.50 | −2.60% | 81,801.79 |
| 23 sep 2026 | 1.60 | 1.66 | 1.53 | 1.54 | −3.14% | 46,369.004 |
| 22 sep 2026 | 1.57 | 1.68 | 1.57 | 1.59 | +1.92% | 135,781.966 |
| 21 sep 2026 | 1.61 | 1.66 | 1.55 | 1.56 | −3.11% | 70,018.703 |
| 18 sep 2026 | 1.60 | 1.67 | 1.56 | 1.61 | −1.23% | 139,149.472 |
| 17 sep 2026 | 1.56 | 1.66 | 1.55 | 1.63 | +7.95% | 121,971.372 |
| 16 sep 2026 | 1.58 | 1.58 | 1.48 | 1.51 | −4.43% | 115,025.798 |
| 15 sep 2026 | 1.47 | 1.62 | 1.40 | 1.58 | +6.04% | 236,775.462 |
| 14 sep 2026 | 1.54 | 1.62 | 1.48 | 1.49 | −5.10% | 132,950.913 |
| 11 sep 2026 | 1.58 | 1.60 | 1.55 | 1.57 | −0.95% | 83,961.358 |
| 10 sep 2026 | 1.56 | 1.61 | 1.56 | 1.59 | −0.31% | 67,998.813 |
| 9 sep 2026 | 1.63 | 1.63 | 1.59 | 1.59 | −1.24% | 85,885.44 |
| 8 sep 2026 | 1.61 | 1.64 | 1.60 | 1.61 | +1.26% | 70,892.353 |
| 4 sep 2026 | 1.58 | 1.64 | 1.57 | 1.59 | +0.63% | 73,948.119 |
| 3 sep 2026 | 1.57 | 1.60 | 1.53 | 1.58 | +1.28% | 107,012.715 |
| 2 sep 2026 | 1.55 | 1.62 | 1.51 | 1.56 | 0.00% | 95,095.278 |
| 1 sep 2026 | 1.60 | 1.60 | 1.52 | 1.56 | −3.70% | 139,483.825 |
| 31 ago 2026 | 1.64 | 1.69 | 1.61 | 1.62 | −1.82% | 91,763.331 |
| 28 ago 2026 | 1.65 | 1.70 | 1.64 | 1.65 | −1.20% | 89,730.06 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.