Cybele Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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