Cybele Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	32.70	32.76	32.70	32.76	32.76	5.00%	2,889
Dec 19, 2025	30.90	31.20	30.90	31.20	31.20	4.98%	6,131
Dec 18, 2025	29.71	29.72	29.63	29.72	29.72	-1.00%	1,026
Dec 17, 2025	31.58	31.58	30.01	30.02	30.02	-4.94%	1,163
Dec 16, 2025	28.70	31.58	28.69	31.58	31.58	4.64%	2,022
Dec 15, 2025	30.13	30.38	29.67	30.18	30.18	-3.36%	10,487
Dec 12, 2025	33.50	33.50	31.00	31.23	31.23	-2.41%	1,336
Dec 11, 2025	29.55	32.00	29.55	32.00	32.00	2.89%	3,425
Dec 10, 2025	31.10	31.10	31.10	31.10	31.10	-4.98%	689
Dec 9, 2025	32.73	32.73	32.73	32.73	32.73	-4.99%	105
Dec 8, 2025	34.45	34.45	34.45	34.45	34.45	-4.99%	6,424
Dec 5, 2025	36.45	36.45	34.20	36.26	36.26	4.44%	17,148
Dec 4, 2025	31.47	34.77	31.47	34.72	34.72	4.83%	15,747
Dec 3, 2025	33.12	33.12	33.12	33.12	33.12	-4.99%	2,816
Dec 2, 2025	34.86	34.86	34.86	34.86	34.86	-4.99%	1,644
Dec 1, 2025	36.80	37.84	36.69	36.69	36.69	-5.00%	15,628
Nov 28, 2025	42.68	42.68	38.62	38.62	38.62	-4.99%	57,984
Nov 27, 2025	41.86	41.86	37.95	40.65	40.65	1.96%	86,454
Nov 26, 2025	39.87	39.87	39.87	39.87	39.87	4.98%	58,060
Nov 25, 2025	37.98	37.98	37.98	37.98	37.98	4.98%	2,208
Nov 24, 2025	36.18	36.18	36.18	36.18	36.18	4.99%	5,495
Nov 21, 2025	34.46	34.46	34.46	34.46	34.46	5.00%	1,482
Nov 20, 2025	32.82	32.82	32.82	32.82	32.82	4.99%	9,793
Nov 19, 2025	31.26	31.26	31.26	31.26	31.26	4.97%	4,204
Nov 18, 2025	29.78	29.78	29.78	29.78	29.78	4.97%	2,737
Nov 17, 2025	28.37	28.37	28.37	28.37	28.37	5.00%	2,539
Nov 14, 2025	27.02	27.02	27.02	27.02	27.02	4.97%	293
Nov 13, 2025	25.74	25.74	25.74	25.74	25.74	4.98%	2,899
Nov 12, 2025	24.52	24.52	24.52	24.52	24.52	4.97%	3,330
Nov 11, 2025	23.36	23.36	23.36	23.36	23.36	4.99%	1,326