CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	63.42	63.42	60.47	61.00	-	-3.30%	1,258,150
Apr 9, 2026	65.45	65.53	62.47	63.08	63.08	-3.93%	2,260,244
Apr 8, 2026	67.26	67.62	65.43	65.66	65.66	0.63%	1,471,830
Apr 7, 2026	64.14	65.33	63.61	65.25	65.25	1.70%	1,147,820
Apr 6, 2026	64.20	64.46	63.61	64.16	64.16	-0.05%	911,406
Apr 2, 2026	62.30	64.30	62.16	64.19	64.19	1.65%	981,786
Apr 1, 2026	63.33	63.61	62.35	63.15	63.15	0.75%	1,453,053
Mar 31, 2026	61.50	63.02	61.11	62.68	62.68	3.11%	1,821,670
Mar 30, 2026	61.40	62.06	60.35	60.79	60.79	0.05%	3,077,473
Mar 27, 2026	61.52	61.84	60.07	60.76	60.76	-3.77%	2,139,635
Mar 26, 2026	62.84	64.24	62.73	63.14	63.14	-0.36%	929,340
Mar 25, 2026	63.96	64.48	63.12	63.37	63.26	0.46%	1,892,597
Mar 24, 2026	64.62	64.62	62.98	63.08	62.97	-2.95%	1,874,094
Mar 23, 2026	64.42	65.75	64.29	65.00	64.89	1.51%	985,743
Mar 20, 2026	65.03	65.03	63.75	64.03	63.92	-1.84%	1,470,952
Mar 19, 2026	64.62	65.64	64.56	65.23	65.12	0.42%	1,001,998
Mar 18, 2026	64.84	65.74	64.77	64.96	64.85	-0.02%	1,093,552
Mar 17, 2026	64.64	65.70	64.50	64.97	64.86	0.73%	1,191,936
Mar 16, 2026	65.48	65.48	64.44	64.50	64.39	-1.00%	2,584,357
Mar 13, 2026	65.71	66.35	64.77	65.15	65.04	-0.23%	1,085,220
Mar 12, 2026	65.52	66.39	65.28	65.30	65.19	-0.70%	1,778,753
Mar 11, 2026	65.74	66.46	65.23	65.76	65.65	-0.03%	1,282,401
Mar 10, 2026	66.52	66.58	64.78	65.78	65.67	-0.75%	1,859,726
Mar 9, 2026	65.52	66.51	65.04	66.28	66.17	0.42%	1,871,235
Mar 6, 2026	65.01	66.32	65.01	66.00	65.89	0.32%	1,431,832
Mar 5, 2026	64.68	66.20	64.64	65.79	65.68	1.75%	2,548,950
Mar 4, 2026	64.00	64.94	63.73	64.66	64.55	1.17%	2,117,467
Mar 3, 2026	61.99	64.21	61.85	63.91	63.80	0.80%	2,220,453
Mar 2, 2026	62.40	63.64	62.15	63.40	63.29	0.78%	1,417,913
Feb 27, 2026	62.40	63.00	61.85	62.91	62.80	-1.50%	1,376,317
Feb 26, 2026	62.80	64.02	62.70	63.87	63.76	1.85%	2,967,551
Feb 25, 2026	61.89	62.73	61.31	62.71	62.60	1.84%	1,686,043
Feb 24, 2026	60.99	62.39	60.58	61.58	61.47	0.51%	2,475,372
Feb 23, 2026	63.22	63.22	60.92	61.27	61.16	-4.12%	4,303,112
Feb 20, 2026	65.22	66.35	63.80	63.90	63.79	-3.05%	2,538,949
Feb 19, 2026	65.58	65.96	65.08	65.91	65.80	-0.03%	888,075
Feb 18, 2026	65.03	66.21	64.54	65.93	65.82	0.60%	1,564,596
Feb 17, 2026	66.74	66.79	64.93	65.54	65.43	-1.93%	1,505,984
Feb 13, 2026	65.42	67.14	65.30	66.83	66.71	2.66%	1,363,664
Feb 12, 2026	67.13	67.69	64.47	65.10	64.99	-3.73%	2,486,389
Feb 11, 2026	69.33	69.33	67.28	67.62	67.50	-1.76%	1,803,370
Feb 10, 2026	68.41	69.37	68.41	68.83	68.71	0.72%	2,242,287
Feb 9, 2026	67.24	68.55	66.79	68.34	68.22	1.80%	2,782,955
Feb 6, 2026	65.91	67.22	65.48	67.13	67.01	3.36%	1,143,653
Feb 5, 2026	66.40	67.08	64.65	64.95	64.84	-2.37%	2,073,870
Feb 4, 2026	66.50	67.29	65.39	66.53	66.41	-0.83%	2,105,075
Feb 3, 2026	69.28	69.30	66.24	67.09	66.97	-3.59%	1,818,645
Feb 2, 2026	68.90	69.85	68.62	69.59	69.47	0.77%	1,207,954
Jan 30, 2026	69.28	69.61	68.80	69.06	68.94	-0.72%	1,143,451
Jan 29, 2026	71.04	71.17	68.75	69.56	69.44	-2.73%	1,286,782