CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	62.85	64.70	62.63	64.04	64.04	1.15%	649,945
Dec 19, 2024	64.32	64.39	63.19	63.31	63.31	0.11%	815,000
Dec 18, 2024	66.33	66.35	62.87	63.24	63.24	-4.60%	810,996
Dec 17, 2024	66.78	66.82	66.07	66.29	66.29	-1.12%	553,555
Dec 16, 2024	65.86	67.10	65.62	67.04	67.04	2.29%	651,228
Dec 13, 2024	65.80	65.88	65.12	65.54	65.54	1.13%	399,696
Dec 12, 2024	64.40	64.98	64.34	64.81	64.73	-0.03%	386,751
Dec 11, 2024	64.46	64.91	64.21	64.83	64.75	1.47%	1,020,356
Dec 10, 2024	64.65	64.65	63.56	63.89	63.81	-1.04%	449,230
Dec 9, 2024	65.38	65.71	64.42	64.56	64.48	-1.37%	617,900
Dec 6, 2024	65.01	65.72	65.01	65.46	65.38	0.91%	1,215,490
Dec 5, 2024	65.03	65.40	64.84	64.87	64.79	-0.49%	556,399
Dec 4, 2024	64.57	65.30	64.29	65.19	65.11	2.10%	768,804
Dec 3, 2024	63.23	63.94	63.23	63.85	63.77	0.14%	580,828
Dec 2, 2024	63.51	64.13	63.33	63.76	63.68	0.93%	386,282
Nov 29, 2024	63.16	63.38	62.98	63.17	63.09	0.27%	242,435
Nov 27, 2024	64.05	64.09	62.65	63.00	62.92	-1.72%	444,605
Nov 26, 2024	63.83	64.16	63.69	64.10	64.02	0.71%	426,095
Nov 25, 2024	64.11	64.25	63.40	63.65	63.57	0.06%	562,723
Nov 22, 2024	63.33	63.67	63.07	63.61	63.53	0.63%	367,473
Nov 21, 2024	62.37	63.56	62.21	63.21	63.13	1.75%	1,023,157
Nov 20, 2024	61.94	62.12	61.14	62.12	62.04	0.49%	498,202
Nov 19, 2024	60.90	61.87	60.82	61.82	61.74	0.82%	373,952
Nov 18, 2024	61.65	61.71	61.22	61.32	61.24	-0.18%	577,717
Nov 15, 2024	62.11	62.25	60.90	61.43	61.35	-1.98%	924,962
Nov 14, 2024	64.31	64.31	62.63	62.67	62.59	-2.64%	684,278
Nov 13, 2024	64.56	65.29	64.31	64.37	64.29	-0.37%	439,608
Nov 12, 2024	64.43	64.62	63.94	64.61	64.53	0.09%	500,900
Nov 11, 2024	64.06	64.68	64.06	64.55	64.47	1.29%	623,149
Nov 8, 2024	63.46	63.82	63.26	63.73	63.65	-0.11%	456,645
Nov 7, 2024	63.32	63.91	63.10	63.80	63.72	1.29%	624,918
Nov 6, 2024	62.80	63.07	62.40	62.99	62.91	3.36%	823,853
Nov 5, 2024	60.36	61.06	60.20	60.94	60.86	1.38%	283,934
Nov 4, 2024	60.24	60.45	59.76	60.11	60.03	-0.23%	334,957
Nov 1, 2024	60.33	60.69	60.09	60.25	60.17	0.20%	269,262
Oct 31, 2024	61.00	61.13	60.10	60.13	60.05	-1.65%	550,647
Oct 30, 2024	61.65	61.99	61.11	61.14	61.06	-1.28%	262,672
Oct 29, 2024	61.29	62.05	60.98	61.93	61.85	1.01%	347,063
Oct 28, 2024	61.31	61.70	61.19	61.31	61.23	0.33%	218,933
Oct 25, 2024	61.44	62.00	61.00	61.11	61.03	0.33%	308,303
Oct 24, 2024	61.09	61.22	60.75	60.91	60.83	0.53%	406,200
Oct 23, 2024	61.59	61.62	60.57	60.59	60.51	-2.04%	428,353
Oct 22, 2024	61.58	61.96	61.54	61.85	61.77	-0.29%	253,443
Oct 21, 2024	62.00	62.63	61.80	62.03	61.95	-0.47%	316,149
Oct 18, 2024	62.23	62.45	62.09	62.32	62.24	0.19%	558,909
Oct 17, 2024	62.27	62.52	61.90	62.20	62.12	0.03%	238,038
Oct 16, 2024	62.18	62.25	61.68	62.18	62.10	0.24%	343,336
Oct 15, 2024	62.42	62.55	61.86	62.03	61.95	-0.88%	796,908
Oct 14, 2024	62.91	62.94	62.16	62.58	62.50	0.10%	975,812
Oct 11, 2024	62.10	62.68	62.03	62.52	62.44	0.64%	482,482
Oct 10, 2024	61.04	62.24	60.85	62.12	62.04	1.21%	1,165,027
Oct 9, 2024	60.23	61.47	60.19	61.38	61.30	1.84%	1,087,500
Oct 8, 2024	59.42	60.34	59.40	60.27	60.19	1.88%	781,900
Oct 7, 2024	59.58	59.71	59.06	59.16	59.09	-1.04%	242,600
Oct 4, 2024	59.46	59.80	58.98	59.78	59.71	1.65%	241,014
Oct 3, 2024	58.43	58.95	58.43	58.81	58.74	0.15%	197,400
Oct 2, 2024	58.41	58.96	58.21	58.72	58.65	0.62%	237,800
Oct 1, 2024	59.23	59.31	58.12	58.36	58.29	-1.47%	381,100
Sep 30, 2024	58.95	59.30	58.74	59.23	59.16	0.08%	376,300
Sep 27, 2024	59.62	59.62	58.99	59.18	59.11	-0.42%	507,254
Sep 26, 2024	60.00	60.00	59.02	59.43	59.36	0.29%	449,173
Sep 25, 2024	59.52	59.88	59.15	59.26	59.17	-0.67%	815,013
Sep 24, 2024	59.67	59.91	59.19	59.66	59.57	0.18%	510,815
Sep 23, 2024	59.25	59.62	59.14	59.55	59.46	0.42%	201,934
Sep 20, 2024	58.45	59.30	58.39	59.30	59.21	1.32%	563,127
Sep 19, 2024	58.65	58.85	58.16	58.53	58.45	2.11%	3,253,075
Sep 18, 2024	57.87	58.08	57.19	57.32	57.24	-0.93%	457,600
Sep 17, 2024	58.45	58.59	57.67	57.86	57.78	-0.67%	337,700
Sep 16, 2024	57.95	58.36	57.79	58.25	58.17	0.48%	522,852
Sep 13, 2024	57.76	58.20	57.65	57.97	57.89	0.76%	230,528
Sep 12, 2024	56.95	57.66	56.90	57.53	57.45	1.20%	465,308
Sep 11, 2024	56.03	56.87	55.16	56.85	56.77	1.19%	325,378
Sep 10, 2024	56.03	56.25	55.46	56.18	56.10	0.86%	392,814
Sep 9, 2024	55.76	56.05	55.40	55.70	55.62	0.56%	2,576,839
Sep 6, 2024	56.81	56.81	55.32	55.39	55.31	-2.81%	534,734
Sep 5, 2024	56.87	57.25	56.59	56.99	56.91	-0.45%	287,700
Sep 4, 2024	56.88	57.68	56.85	57.25	57.17	-1.26%	607,200
Sep 3, 2024	58.93	59.30	57.72	57.98	57.90	-2.28%	623,749
Aug 30, 2024	59.31	59.47	58.71	59.33	59.24	0.90%	215,900
Aug 29, 2024	58.53	59.66	58.53	58.80	58.72	0.39%	710,226
Aug 28, 2024	59.06	59.25	58.27	58.57	58.49	-0.96%	767,210
Aug 27, 2024	58.57	59.21	58.42	59.14	59.06	0.54%	239,633
Aug 26, 2024	59.34	59.43	58.75	58.82	58.74	-0.68%	262,552
Aug 23, 2024	58.89	59.22	58.51	59.22	59.14	1.23%	283,602
Aug 22, 2024	59.36	59.56	58.47	58.50	58.42	-1.18%	288,700
Aug 21, 2024	58.89	59.21	58.70	59.20	59.12	0.32%	462,862
Aug 20, 2024	58.65	59.15	58.65	59.01	58.93	0.72%	494,005
Aug 19, 2024	57.95	58.59	57.83	58.59	58.51	1.31%	602,421
Aug 16, 2024	57.43	57.88	57.40	57.83	57.75	0.17%	289,187
Aug 15, 2024	57.55	57.94	57.43	57.73	57.65	1.83%	639,100
Aug 14, 2024	56.10	56.88	56.08	56.69	56.61	1.09%	348,657
Aug 13, 2024	55.42	56.10	55.17	56.08	56.00	2.06%	647,039
Aug 12, 2024	55.30	55.35	54.78	54.95	54.87	-0.69%	853,840
Aug 9, 2024	54.47	55.41	54.47	55.33	55.25	1.73%	528,200
Aug 8, 2024	53.44	54.45	53.24	54.39	54.31	2.72%	480,245
Aug 7, 2024	53.95	54.50	52.87	52.95	52.87	0.67%	752,657
Aug 6, 2024	52.36	53.23	52.22	52.60	52.52	0.96%	553,400
Aug 5, 2024	50.68	52.80	50.52	52.10	52.03	-2.34%	1,361,779
Aug 2, 2024	53.41	53.42	52.65	53.35	53.27	-1.59%	736,072
Aug 1, 2024	55.67	55.70	53.91	54.21	54.13	-2.92%	590,351