Cibus Inc

CBUS
🏛️ 美国 →
1.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.17 21.00 19.50 19.64 0.1M
2023-12-28 21.00 21.33 20.00 20.12 0.1M
2023-12-27 20.50 23.15 19.24 20.74 0.2M
2023-12-26 18.00 21.00 17.41 20.00 0.3M
2023-12-22 17.06 17.99 15.71 17.77 0.1M
2023-12-21 15.69 17.22 15.50 17.18 0.1M
2023-12-20 16.48 17.44 15.11 15.39 0.1M
2023-12-19 16.40 16.86 15.22 16.80 0.2M
2023-12-18 15.14 16.22 14.77 16.09 0.2M
2023-12-15 14.61 15.50 13.85 15.30 0.2M
2023-12-14 14.00 14.90 12.75 14.10 0.2M
2023-12-13 10.65 14.00 10.64 14.00 0.2M
2023-12-12 10.23 11.13 10.23 10.50 0.1M
2023-12-11 11.75 11.75 10.58 10.75 0.1M
2023-12-08 12.20 12.20 11.48 11.48 0.1M
2023-12-07 12.60 13.40 12.32 12.58 0.0M
2023-12-06 13.90 13.97 12.19 12.50 0.1M
2023-12-05 14.00 15.75 13.54 13.93 0.1M
2023-12-04 13.50 15.50 13.17 14.41 0.1M
2023-12-01 12.69 13.92 12.61 13.87 0.0M
2023-11-30 13.10 13.65 12.57 12.57 0.0M
2023-11-29 13.00 13.73 12.58 13.12 0.0M
2023-11-28 12.10 13.51 12.10 13.45 0.0M
2023-11-27 13.25 13.25 11.80 11.93 0.0M
2023-11-24 11.98 13.49 11.98 13.00 0.0M
2023-11-22 12.50 12.66 11.79 12.49 0.0M
2023-11-21 12.00 12.60 12.00 12.45 0.0M
2023-11-20 13.83 13.92 12.11 12.30 0.0M
2023-11-17 13.88 14.25 13.25 14.00 0.0M
2023-11-16 13.50 13.99 13.34 13.56 0.0M
2023-11-15 13.44 14.00 13.21 13.47 0.0M
2023-11-14 13.82 14.10 13.21 13.22 0.0M
2023-11-13 14.57 14.57 13.31 13.67 0.0M
2023-11-10 12.36 14.80 12.10 14.73 0.1M
2023-11-09 12.49 12.95 11.75 12.30 0.0M
2023-11-08 11.23 13.91 11.01 12.59 0.1M
2023-11-07 11.00 11.93 11.00 11.48 0.0M
2023-11-06 11.50 12.04 10.92 10.92 0.0M
2023-11-03 11.12 11.50 10.35 11.35 0.0M
2023-11-02 11.21 11.44 10.25 11.12 0.0M
2023-11-01 10.87 11.15 10.32 10.78 0.0M
2023-10-31 10.55 10.85 10.18 10.75 0.0M
2023-10-30 10.40 10.65 10.09 10.64 0.0M
2023-10-27 11.00 11.03 9.69 10.27 0.1M
2023-10-26 10.68 12.29 10.50 10.86 0.1M
2023-10-25 13.92 13.95 9.40 11.54 0.4M
2023-10-24 16.70 17.48 13.82 13.82 0.1M
2023-10-23 18.80 19.73 16.56 16.58 0.1M
2023-10-20 18.92 19.33 18.65 18.79 0.0M
2023-10-19 19.16 20.05 18.62 19.42 0.0M
2023-10-18 19.35 20.09 19.00 19.54 0.0M
2023-10-17 19.28 20.54 18.50 19.31 0.1M
2023-10-16 17.55 19.45 17.55 19.22 0.0M
2023-10-13 17.32 17.46 16.65 17.44 0.0M
2023-10-12 17.18 17.18 16.25 16.58 0.0M
2023-10-11 17.65 17.99 16.95 16.95 0.0M
2023-10-10 17.92 18.40 17.25 17.65 0.1M
2023-10-09 20.09 20.87 17.80 17.81 0.2M
2023-10-06 19.20 19.63 19.20 19.50 0.0M
2023-10-05 19.23 20.24 19.17 19.24 0.0M
2023-10-04 18.75 19.81 18.50 19.52 0.0M
2023-10-03 18.02 18.96 17.91 18.75 0.0M
2023-10-02 18.58 18.72 17.77 18.35 0.0M
2023-09-29 18.70 18.70 18.00 18.22 0.0M
2023-09-28 18.25 19.50 18.05 18.75 0.0M
2023-09-27 17.68 19.25 17.68 18.41 0.0M
2023-09-26 18.52 19.00 17.60 17.77 0.1M
2023-09-25 18.50 20.00 18.20 18.30 0.1M
2023-09-22 18.19 19.19 18.01 18.10 0.0M
2023-09-21 18.44 19.20 18.00 18.10 0.0M
2023-09-20 19.42 19.55 19.00 19.40 0.0M
2023-09-19 18.97 19.95 18.66 19.40 0.1M
2023-09-18 17.99 19.99 17.83 19.37 0.2M
2023-09-15 15.17 16.99 14.80 16.72 0.8M
2023-09-14 16.30 16.40 15.18 15.39 0.1M
2023-09-13 16.64 16.98 15.80 16.17 0.1M
2023-09-12 16.70 17.84 16.11 16.30 0.1M
2023-09-11 17.00 17.00 16.40 16.77 0.0M
2023-09-08 17.04 17.04 16.45 16.79 0.0M
2023-09-07 16.61 17.81 15.73 16.57 0.0M
2023-09-06 16.93 16.93 15.77 16.62 0.0M
2023-09-05 15.23 20.49 15.23 16.59 0.3M
2023-09-01 14.67 15.50 14.19 14.91 0.1M
2023-08-31 14.93 15.50 14.67 14.67 0.0M
2023-08-30 15.84 15.84 14.81 15.19 0.0M
2023-08-29 15.33 16.08 15.00 15.60 0.0M
2023-08-28 15.05 16.27 14.64 14.94 0.1M
2023-08-25 15.29 16.46 15.12 15.20 0.0M
2023-08-24 16.50 16.50 15.75 16.12 0.0M
2023-08-23 16.37 16.66 16.20 16.45 0.0M
2023-08-22 16.46 17.07 16.01 16.35 0.0M
2023-08-21 16.75 17.35 16.36 16.89 0.0M
2023-08-18 16.53 17.37 16.26 16.60 0.0M
2023-08-17 17.51 18.20 16.61 16.73 0.0M
2023-08-16 18.40 18.90 17.62 18.01 0.0M
2023-08-15 17.37 19.59 17.37 18.74 0.1M
2023-08-14 18.23 18.75 17.51 18.04 0.0M
2023-08-11 18.90 19.00 18.01 18.89 0.0M
2023-08-10 18.50 21.45 18.50 18.90 0.1M
2023-08-09 20.35 21.77 20.35 20.49 0.0M
2023-08-08 21.95 22.17 20.61 20.93 0.0M
2023-08-07 21.07 22.10 21.00 21.78 0.0M
2023-08-04 20.91 22.36 20.51 21.69 0.0M
2023-08-03 20.70 21.05 19.49 20.55 0.0M
2023-08-02 19.11 20.08 18.38 19.51 0.0M
2023-08-01 19.48 20.71 19.48 20.26 0.0M
2023-07-31 19.90 20.70 18.19 20.00 0.0M
2023-07-28 17.30 19.23 17.30 18.60 0.0M
2023-07-27 17.82 18.60 16.84 17.06 0.0M
2023-07-26 18.31 18.73 17.41 18.04 0.0M
2023-07-25 16.22 19.48 16.20 18.55 0.0M
2023-07-24 18.19 18.70 16.29 16.54 0.1M
2023-07-21 19.58 19.78 17.53 18.19 0.1M
2023-07-20 20.74 21.28 18.19 18.90 0.0M
2023-07-19 22.98 22.98 20.15 20.33 0.1M
2023-07-18 23.69 24.61 21.12 22.11 0.1M
2023-07-17 20.66 24.31 20.25 23.87 0.1M
2023-07-14 21.37 22.28 20.41 20.52 0.0M
2023-07-13 20.40 22.00 19.56 21.52 0.1M
2023-07-12 20.28 21.00 19.09 20.13 0.1M
2023-07-11 18.20 20.58 17.97 20.31 0.1M
2023-07-10 18.88 19.58 17.82 18.63 0.1M
2023-07-07 15.50 18.79 15.30 18.30 0.3M
2023-07-06 12.49 15.97 11.72 15.51 0.2M
2023-07-05 10.50 13.99 10.29 12.68 0.3M
2023-07-03 10.25 10.43 9.57 9.99 0.1M
2023-06-30 11.00 11.25 10.25 10.50 0.0M
2023-06-29 10.40 11.48 10.16 11.10 0.2M
2023-06-28 10.44 10.70 8.90 10.51 0.3M
2023-06-27 12.76 13.14 9.99 10.00 0.3M
2023-06-26 13.50 13.51 12.53 12.98 0.1M
2023-06-23 14.38 14.82 13.30 13.40 0.3M
2023-06-22 16.49 16.49 14.76 14.82 0.1M
2023-06-21 16.50 17.23 15.01 15.86 0.1M
2023-06-20 16.01 17.87 15.69 16.28 0.1M
2023-06-16 17.99 18.24 16.45 16.93 0.1M
2023-06-15 17.00 18.86 16.00 17.99 0.1M
2023-06-14 16.51 18.01 15.83 16.24 0.1M
2023-06-13 22.75 22.80 15.51 16.41 0.2M
2023-06-12 24.00 24.25 22.50 23.20 0.0M
2023-06-09 25.30 26.63 22.67 24.35 0.1M
2023-06-08 22.93 25.94 22.93 25.69 0.2M
2023-06-07 24.67 25.67 23.13 24.22 0.2M
2023-06-06 20.89 25.50 20.55 24.67 0.1M
2023-06-05 21.24 21.67 20.00 21.12 0.1M
2023-06-02 26.06 29.18 23.25 24.40 0.0M
2023-06-01 31.50 32.71 25.77 26.05 0.1M