Cybele Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	47.00	48.19	45.24	47.13	47.13	1.92%	2,576
Jul 20, 2026	47.21	47.21	45.09	46.24	46.24	-1.58%	3,628
Jul 17, 2026	47.34	47.34	45.80	46.98	46.98	4.15%	6,154
Jul 16, 2026	44.99	45.11	43.83	45.11	45.11	4.98%	5,269
Jul 15, 2026	41.80	43.09	41.30	42.97	42.97	4.04%	1,536
Jul 14, 2026	43.01	43.80	41.05	41.30	41.30	-2.80%	3,910
Jul 13, 2026	43.48	43.48	42.00	42.49	42.49	1.12%	1,466
Jul 10, 2026	43.02	45.58	41.56	42.02	42.02	-3.34%	3,874
Jul 9, 2026	44.00	44.98	43.10	43.47	43.47	-1.20%	3,388
Jul 8, 2026	45.00	45.00	43.02	44.00	44.00	-2.00%	1,490
Jul 7, 2026	44.93	44.93	43.00	44.90	44.90	1.93%	1,577
Jul 6, 2026	47.45	47.45	43.61	44.05	44.05	-2.67%	1,594
Jul 3, 2026	48.99	48.99	45.15	45.26	45.26	-4.51%	10,469
Jul 2, 2026	50.25	50.25	47.33	47.40	47.40	-4.86%	16,152
Jul 1, 2026	50.48	51.05	48.30	49.82	49.82	0.67%	2,855
Jun 30, 2026	48.81	49.80	46.32	49.49	49.49	3.43%	7,268
Jun 29, 2026	47.01	51.05	46.19	47.85	47.85	-1.58%	6,950
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