Cybele Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.00	38.03	36.40	38.03	38.03	5.00%	2,923
Aug 20, 2026	37.40	38.68	36.08	36.22	36.22	-4.61%	3,152
Aug 19, 2026	37.06	37.98	36.01	37.97	37.97	2.43%	1,390
Aug 18, 2026	38.48	38.48	36.61	37.07	37.07	-3.71%	2,272
Aug 17, 2026	41.98	41.98	36.00	38.50	38.50	0.21%	6,687
Aug 14, 2026	36.37	40.00	36.37	38.42	38.42	-4.92%	67,412
Aug 13, 2026	40.41	44.88	40.41	40.41	40.41	-9.98%	24,777
Aug 12, 2026	45.00	45.00	44.89	44.89	44.89	-9.99%	7,929
Aug 11, 2026	52.50	52.50	47.00	49.87	49.87	0.97%	5,971
Aug 10, 2026	49.88	51.05	46.00	49.39	49.39	5.67%	36,484
Aug 7, 2026	44.99	46.74	42.60	46.74	46.74	7.30%	3,507
Aug 6, 2026	45.00	45.00	43.45	43.56	43.56	-4.68%	2,026
Aug 5, 2026	46.86	46.86	43.11	45.70	45.70	1.44%	361
Aug 4, 2026	47.50	47.50	45.05	45.05	45.05	-5.00%	6,503
Aug 3, 2026	47.49	47.49	46.70	47.42	47.42	2.44%	905
Jul 31, 2026	46.00	46.29	44.70	46.29	46.29	4.75%	1,233
Jul 30, 2026	46.73	46.73	44.03	44.19	44.19	-0.72%	1,026
Jul 29, 2026	44.05	45.90	43.50	44.51	44.51	0.59%	2,170
Jul 28, 2026	44.98	46.59	43.75	44.25	44.25	-1.62%	402
Jul 27, 2026	45.18	45.18	43.05	44.98	44.98	4.51%	1,358
Jul 24, 2026	45.26	45.26	42.87	43.04	43.04	-4.61%	832
Jul 23, 2026	45.79	45.79	44.07	45.12	45.12	0.76%	215
Jul 22, 2026	48.00	48.00	44.78	44.78	44.78	-4.99%	3,085
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