Cybele Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	46.30	46.30	44.20	46.29	46.29	4.97%	19,165
Apr 17, 2026	43.99	44.10	43.00	44.10	44.10	5.00%	17,196
Apr 16, 2026	42.00	42.00	40.01	42.00	42.00	5.00%	18,600
Apr 15, 2026	39.90	40.00	39.90	40.00	40.00	4.99%	7,304
Apr 13, 2026	38.90	40.47	38.00	38.10	38.10	-2.18%	15,974
Apr 10, 2026	42.80	42.80	38.95	38.95	38.95	-4.98%	6,649
Apr 9, 2026	43.14	43.14	40.99	40.99	40.99	-4.98%	14,609
Apr 8, 2026	39.79	43.90	39.79	43.14	43.14	3.01%	60,279
Apr 7, 2026	41.88	41.88	41.88	41.88	41.88	-4.99%	5,655
Apr 6, 2026	46.90	46.90	44.08	44.08	44.08	-5.00%	24,380
Apr 2, 2026	45.34	47.69	45.34	46.40	46.40	-2.77%	14,314
Apr 1, 2026	47.90	48.06	46.15	47.72	47.72	4.24%	20,074
Mar 30, 2026	42.62	46.00	42.62	45.78	45.78	2.05%	73,317
Mar 27, 2026	44.86	44.86	44.86	44.86	44.86	-5.00%	5,735
Mar 25, 2026	51.00	51.00	46.16	47.22	47.22	-2.80%	52,844
Mar 24, 2026	43.96	48.58	43.96	48.58	48.58	4.99%	31,809
Mar 23, 2026	46.27	46.27	46.27	46.27	46.27	-4.99%	824
Mar 20, 2026	48.70	48.70	48.70	48.70	48.70	-4.99%	3,153
Mar 19, 2026	51.26	51.26	51.26	51.26	51.26	-4.99%	514
Mar 18, 2026	53.95	53.95	53.95	53.95	53.95	-4.98%	1,368
Mar 17, 2026	56.78	56.78	56.78	56.78	56.78	-4.99%	1,816
Mar 16, 2026	59.76	59.76	59.76	59.76	59.76	-4.99%	456
Mar 13, 2026	62.90	62.90	62.90	62.90	62.90	-5.00%	810
Mar 12, 2026	66.21	66.21	66.21	66.21	66.21	-4.99%	1,576
Mar 11, 2026	77.01	77.01	69.69	69.69	69.69	-4.99%	105,432
Mar 10, 2026	73.35	73.35	73.35	73.35	73.35	5.00%	1,658
Mar 9, 2026	69.86	69.86	69.86	69.86	69.86	4.99%	25,901
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