Organización Cultiba, S.A.B. de C.V. (BMV:CULTIBA.B)
Mexico · Delayed Price · Currency is MXN 9.36
-0.10 (-1.06%)
Nov 3, 2026, 11:36 AM CST
Organización Cultiba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.06% | 1,015 |
| Oct 30, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | 506 |
| Oct 29, 2026 | 9.48 | 9.48 | 9.40 | 9.48 | 9.48 | 0.85% | 6,902 |
| Oct 28, 2026 | 9.40 | 9.40 | 9.29 | 9.40 | 9.40 | - | 15,607 |
| Oct 26, 2026 | 9.60 | 9.70 | 9.40 | 9.40 | 9.40 | -5.91% | 42,301 |
| Oct 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% | 373 |
| Oct 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.43% | 207 |
| Oct 13, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% | 238 |
| Oct 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 453 |
| Oct 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1,988 |
| Oct 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 3,714 |
| Oct 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 247 |
| Oct 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 35,140 |
| Oct 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% | 90,885 |
| Oct 1, 2026 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -1.20% | 10,830 |
| Sep 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 538 |
| Sep 29, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.40% | 4,170 |
| Sep 28, 2026 | 10.48 | 10.48 | 10.01 | 10.01 | 10.01 | -4.48% | 5,267 |
| Sep 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 4.90% | 471 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -2.06% | 1,879 |
| Sep 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 245 |
| Sep 11, 2026 | 10.07 | 10.24 | 9.98 | 10.20 | 10.20 | 1.19% | 25,870 |
| Sep 10, 2026 | 10.40 | 10.40 | 9.98 | 10.08 | 10.08 | -5.97% | 13,803 |
| Sep 7, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% | 621 |
| Sep 1, 2026 | 10.75 | 10.88 | 10.52 | 10.75 | 10.75 | -0.09% | 8,094 |
| Aug 31, 2026 | 10.77 | 10.77 | 10.75 | 10.76 | 10.76 | -1.91% | 8,098 |
| Aug 25, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4.48% | 5,986 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.51% | 15,285 |
| Aug 21, 2026 | 11.00 | 11.00 | 10.75 | 10.77 | 10.77 | 0.19% | 6,275 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | - | 427 |
| Aug 19, 2026 | 10.92 | 10.92 | 10.75 | 10.75 | 10.75 | -1.56% | 420 |
| Aug 18, 2026 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | -1.18% | 35,137 |
| Aug 14, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -3.91% | 667 |
| Aug 13, 2026 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | -2.54% | 500,404 |
| Jul 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,843 |
| Jul 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,590 |
| Jul 23, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 394 |
| Jul 22, 2026 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | -2.48% | 723 |
| Jul 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | 473 |
| Jul 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 11.90 | -1.19% | 2,491 |
| Jul 15, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.04 | 0.16% | 206 |
| Jul 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.02 | -3.81% | 313 |
| Jun 30, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 12.50 | -3.10% | 160 |
| Jun 24, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 12.90 | 0.22% | 3,981 |
| Jun 22, 2026 | 13.55 | 13.55 | 13.52 | 13.52 | 12.87 | -0.59% | 325 |
| Jun 12, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 12.95 | 4.62% | 257,806 |
| Jun 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | -2.26% | 8,003 |
| Jun 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.66 | -0.75% | 522,415 |
| Jun 4, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 12.76 | 0.75% | 70,322 |
| Jun 2, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 12.66 | - | 39,876 |