Cybele Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	51.50	51.50	48.35	48.62	48.62	-3.80%	2,368
Jun 24, 2026	47.16	51.43	47.15	50.54	50.54	3.16%	5,674
Jun 23, 2026	50.77	50.77	47.30	48.99	48.99	0.57%	1,530
Jun 22, 2026	49.05	50.89	48.00	48.71	48.71	0.31%	7,877
Jun 19, 2026	49.29	49.99	48.40	48.56	48.56	-1.48%	2,063
Jun 18, 2026	49.51	49.51	48.00	49.29	49.29	-0.69%	5,390
Jun 17, 2026	52.50	53.60	49.12	49.63	49.63	-3.57%	15,332
Jun 16, 2026	50.99	51.47	50.00	51.47	51.47	5.00%	8,558
Jun 15, 2026	50.90	50.90	48.00	49.02	49.02	-1.80%	9,968
Jun 12, 2026	52.00	52.37	49.01	49.92	49.92	0.08%	4,342
Jun 11, 2026	50.01	52.75	49.21	49.88	49.88	-3.71%	6,710
Jun 10, 2026	50.00	52.13	49.65	51.80	51.80	4.33%	10,247
Jun 9, 2026	49.59	54.70	49.59	49.65	49.65	-4.87%	16,373
Jun 8, 2026	57.67	57.67	52.19	52.19	52.19	-4.99%	21,441
Jun 5, 2026	54.93	54.93	54.93	54.93	54.93	4.99%	2,446
Jun 4, 2026	49.80	52.32	49.75	52.32	52.32	5.00%	42,074
Jun 3, 2026	49.83	49.83	49.83	49.83	49.83	4.99%	25,076
Jun 2, 2026	47.46	47.46	47.46	47.46	47.46	5.00%	1,787
Jun 1, 2026	45.20	45.20	45.20	45.20	45.20	4.99%	1,835
May 29, 2026	43.05	43.05	43.05	43.05	43.05	5.00%	13,635
May 27, 2026	39.55	43.00	39.55	41.00	41.00	-	2,308
May 26, 2026	39.01	43.07	39.00	41.00	41.00	-0.05%	2,086
May 25, 2026	43.38	43.38	40.52	41.02	41.02	-3.55%	1,061
May 22, 2026	42.85	42.85	40.95	42.53	42.53	4.21%	2,538
May 21, 2026	39.00	40.98	39.00	40.81	40.81	4.56%	947
May 20, 2026	40.02	40.02	38.23	39.03	39.03	-2.47%	651
May 19, 2026	42.00	42.00	39.95	40.02	40.02	-4.71%	1,353
May 18, 2026	43.40	43.40	42.00	42.00	42.00	0.02%	462
May 15, 2026	42.00	43.70	41.80	41.99	41.99	-4.57%	4,642
May 14, 2026	43.21	45.00	43.21	44.00	44.00	1.83%	404
May 13, 2026	42.89	44.75	41.00	43.21	43.21	1.24%	1,087
May 12, 2026	42.26	43.00	42.21	42.68	42.68	-3.94%	1,764
May 11, 2026	45.95	45.95	43.96	44.43	44.43	1.37%	456
May 8, 2026	48.19	48.19	43.65	43.83	43.83	-4.51%	3,549
May 7, 2026	42.20	45.90	42.10	45.90	45.90	4.32%	3,905
May 6, 2026	42.71	44.50	42.40	44.00	44.00	3.53%	5,419
May 5, 2026	44.32	45.08	42.50	42.50	42.50	-3.85%	4,088
May 4, 2026	46.27	46.27	44.18	44.20	44.20	-4.95%	3,212
Apr 30, 2026	48.15	48.50	45.81	46.50	46.50	-3.25%	2,836
Apr 29, 2026	46.50	49.72	45.25	48.06	48.06	0.92%	12,939
Apr 28, 2026	48.57	48.57	46.37	47.62	47.62	2.94%	18,816
Apr 27, 2026	45.70	46.26	44.50	46.26	46.26	4.99%	7,377
Apr 24, 2026	40.55	44.41	40.36	44.06	44.06	4.16%	19,504
Apr 23, 2026	45.50	45.50	41.40	42.30	42.30	-2.40%	1,687
Apr 22, 2026	42.10	46.00	42.10	43.34	43.34	-1.92%	2,580
Apr 21, 2026	48.05	48.05	43.98	44.19	44.19	-4.54%	7,024
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