Cybele Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.54	66.54	66.54	66.54	66.54	4.99%	1,327
Mar 5, 2026	63.38	63.38	63.38	63.38	63.38	4.99%	1,953
Mar 4, 2026	60.37	60.37	60.37	60.37	60.37	4.99%	3,529
Mar 2, 2026	56.40	57.50	56.40	57.50	57.50	4.98%	20,393
Feb 27, 2026	54.55	54.77	49.60	54.77	54.77	4.98%	43,996
Feb 26, 2026	52.17	52.17	52.17	52.17	52.17	4.99%	10,886
Feb 25, 2026	49.69	49.69	49.69	49.69	49.69	4.99%	20,755
Feb 24, 2026	47.33	47.33	47.33	47.33	47.33	4.99%	20,565
Feb 23, 2026	44.90	45.08	42.20	45.08	45.08	4.98%	9,081
Feb 20, 2026	43.50	43.50	39.82	42.94	42.94	2.48%	6,719
Feb 19, 2026	42.48	42.48	39.73	41.90	41.90	0.19%	5,348
Feb 18, 2026	40.20	42.00	39.40	41.82	41.82	4.03%	14,067
Feb 17, 2026	40.40	43.05	39.00	40.20	40.20	-1.95%	6,538
Feb 16, 2026	41.39	41.39	39.70	41.00	41.00	4.01%	18,060
Feb 13, 2026	39.50	39.50	38.00	39.42	39.42	-0.71%	2,223
Feb 12, 2026	39.79	39.79	39.50	39.70	39.70	1.46%	454
Feb 11, 2026	41.40	41.40	38.05	39.13	39.13	-0.91%	2,573
Feb 10, 2026	37.60	39.50	35.87	39.49	39.49	4.83%	4,031
Feb 9, 2026	35.30	38.30	35.30	37.67	37.67	1.78%	3,990
Feb 6, 2026	38.44	40.30	36.52	37.01	37.01	-3.72%	8,685
Feb 5, 2026	36.61	38.44	36.00	38.44	38.44	5.00%	9,162
Feb 4, 2026	36.60	36.61	35.88	36.61	36.61	4.99%	8,118
Feb 3, 2026	34.25	35.95	32.61	34.87	34.87	1.81%	6,416
Feb 2, 2026	36.00	36.00	34.25	34.25	34.25	-4.86%	35
Feb 1, 2026	35.65	36.00	33.90	36.00	36.00	0.98%	4,257
Jan 30, 2026	35.65	35.65	35.65	35.65	35.65	-	22
Jan 29, 2026	35.70	35.70	35.65	35.65	35.65	-0.14%	1,453
Jan 28, 2026	32.45	35.80	32.45	35.70	35.70	4.69%	2,359
Jan 27, 2026	32.40	34.78	32.40	34.10	34.10	-	416
Jan 23, 2026	34.40	34.50	32.90	34.10	34.10	-1.33%	446
Jan 22, 2026	34.50	34.56	32.84	34.56	34.56	-	3,114
Jan 21, 2026	34.56	35.90	34.56	34.56	34.56	-4.27%	232
Jan 20, 2026	38.51	38.51	35.87	36.10	36.10	-4.37%	818
Jan 19, 2026	37.79	37.79	36.00	37.75	37.75	4.86%	1,711
Jan 16, 2026	35.92	37.80	35.92	36.00	36.00	-	2,011
Jan 14, 2026	38.50	38.50	35.91	36.00	36.00	-4.76%	296
Jan 13, 2026	38.85	38.85	37.80	37.80	37.80	-2.70%	151
Jan 9, 2026	36.73	39.00	36.73	38.85	38.85	0.52%	275
Jan 8, 2026	39.07	39.07	35.35	38.65	38.65	3.87%	1,494
Jan 7, 2026	38.12	38.12	37.10	37.21	37.21	-4.34%	624
Jan 6, 2026	37.10	38.90	37.10	38.90	38.90	4.80%	2,433
Jan 5, 2026	40.95	40.95	37.11	37.12	37.12	-4.84%	2,011
Jan 2, 2026	37.45	39.30	36.00	39.01	39.01	4.03%	6,697
Jan 1, 2026	36.72	37.70	35.96	37.50	37.50	4.17%	1,399
Dec 31, 2025	36.00	37.70	36.00	36.00	36.00	-	1,626
Dec 30, 2025	37.20	37.20	35.10	36.00	36.00	-2.41%	1,350
Dec 29, 2025	37.90	39.79	36.01	36.89	36.89	-2.66%	7,091
Dec 26, 2025	37.90	37.90	37.90	37.90	37.90	4.99%	1,738
Dec 24, 2025	36.10	36.10	36.10	36.10	36.10	4.97%	1,101
Dec 23, 2025	34.39	34.39	34.39	34.39	34.39	4.98%	3,714