CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	62.85	63.84	62.52	62.69	62.69	2.25%	1,120,691
Apr 22, 2025	60.93	61.76	60.62	61.31	61.31	1.81%	396,286
Apr 21, 2025	61.36	61.64	59.60	60.22	60.22	-2.51%	844,965
Apr 17, 2025	62.49	62.49	61.57	61.77	61.77	-0.74%	645,630
Apr 16, 2025	62.59	63.40	61.59	62.23	62.23	-1.77%	841,184
Apr 15, 2025	63.22	63.68	62.98	63.35	63.35	0.96%	608,753
Apr 14, 2025	63.65	63.84	62.21	62.75	62.75	0.30%	701,450
Apr 11, 2025	61.69	62.69	60.88	62.56	62.56	1.46%	566,754
Apr 10, 2025	62.16	62.27	59.92	61.66	61.66	-2.61%	732,769
Apr 9, 2025	57.28	63.64	57.05	63.31	63.31	10.18%	1,600,018
Apr 8, 2025	59.85	60.32	56.70	57.46	57.46	-0.43%	1,179,368
Apr 7, 2025	55.81	60.13	55.02	57.71	57.71	0.30%	2,220,141
Apr 4, 2025	59.26	59.31	57.22	57.54	57.54	-6.09%	1,825,918
Apr 3, 2025	62.14	62.92	61.03	61.27	61.27	-4.93%	1,816,237
Apr 2, 2025	62.49	64.76	62.44	64.45	64.45	1.46%	458,592
Apr 1, 2025	62.86	63.61	62.29	63.52	63.52	0.83%	595,089
Mar 31, 2025	62.43	63.12	61.53	63.00	63.00	-0.62%	1,317,326
Mar 28, 2025	64.24	64.52	62.95	63.39	63.39	-1.89%	1,855,797
Mar 27, 2025	65.41	65.50	64.41	64.61	64.61	-1.54%	959,157
Mar 26, 2025	66.69	66.79	65.40	65.62	65.62	-1.74%	753,982
Mar 25, 2025	66.32	66.99	66.32	66.78	66.78	1.14%	743,015
Mar 24, 2025	65.82	66.14	65.65	66.03	66.03	1.62%	612,438
Mar 21, 2025	64.39	65.14	64.02	64.98	64.98	-0.15%	639,576
Mar 20, 2025	65.47	65.98	64.88	65.08	65.08	-1.65%	1,900,282
Mar 19, 2025	65.55	66.73	65.29	66.17	66.17	1.18%	1,006,557
Mar 18, 2025	65.44	65.54	64.72	65.40	65.40	-0.61%	443,617
Mar 17, 2025	64.69	66.24	64.66	65.80	65.80	1.53%	688,892
Mar 14, 2025	63.73	64.83	63.69	64.81	64.81	3.33%	457,766
Mar 13, 2025	63.80	63.80	62.43	62.72	62.72	-2.29%	722,420
Mar 12, 2025	64.80	65.02	63.63	64.19	64.19	0.52%	1,332,770
Mar 11, 2025	63.46	64.86	63.14	63.86	63.86	0.92%	1,341,861
Mar 10, 2025	64.88	64.94	62.85	63.28	63.28	-4.02%	1,132,778
Mar 7, 2025	65.22	66.10	64.00	65.93	65.93	0.96%	888,059
Mar 6, 2025	66.36	67.15	65.03	65.30	65.30	-2.68%	1,027,237
Mar 5, 2025	66.27	67.29	65.51	67.10	67.10	0.99%	754,779
Mar 4, 2025	65.17	67.22	64.46	66.44	66.44	1.56%	1,608,308
Mar 3, 2025	67.23	67.56	64.97	65.42	65.42	-1.04%	1,586,742
Feb 28, 2025	65.22	66.18	64.94	66.11	66.11	0.84%	737,745
Feb 27, 2025	67.71	67.89	65.56	65.56	65.56	-2.24%	694,271
Feb 26, 2025	66.81	67.67	66.65	67.06	67.06	1.05%	647,955
Feb 25, 2025	66.75	66.76	65.47	66.36	66.36	-0.61%	1,074,268
Feb 24, 2025	67.94	67.94	66.19	66.77	66.77	-1.36%	767,499
Feb 21, 2025	69.76	69.76	67.58	67.69	67.69	-3.60%	1,082,842
Feb 20, 2025	71.12	71.12	69.17	70.22	70.22	-1.63%	860,825
Feb 19, 2025	71.81	71.81	70.82	71.38	71.38	-0.75%	840,571
Feb 18, 2025	71.69	71.92	71.31	71.92	71.92	0.66%	1,176,261
Feb 14, 2025	71.60	71.61	70.83	71.45	71.45	-0.31%	589,222
Feb 13, 2025	71.23	71.74	70.55	71.67	71.67	1.88%	1,528,625
Feb 12, 2025	69.40	70.44	69.29	70.35	70.35	0.03%	814,568
Feb 11, 2025	70.46	70.52	69.90	70.33	70.33	-0.51%	832,932