Cybele Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	39.90	42.77	39.25	39.91	39.91	-3.37%	4,227
Sep 9, 2026	41.00	42.10	39.13	41.30	41.30	1.32%	2,153
Sep 8, 2026	41.50	41.50	39.50	40.76	40.76	0.27%	6,383
Sep 7, 2026	40.78	41.99	38.85	40.65	40.65	-0.59%	3,184
Sep 4, 2026	41.00	41.00	38.00	40.89	40.89	4.42%	7,727
Sep 3, 2026	39.76	39.76	37.80	39.16	39.16	3.41%	3,911
Sep 2, 2026	35.01	37.94	35.01	37.87	37.87	4.70%	2,889
Sep 1, 2026	36.99	37.50	35.10	36.17	36.17	0.58%	4,987
Aug 31, 2026	36.99	36.99	34.60	35.96	35.96	-	1,247
Aug 28, 2026	37.80	38.30	35.57	35.96	35.96	-3.95%	5,767
Aug 27, 2026	38.99	39.40	36.60	37.44	37.44	-1.06%	1,199
Aug 26, 2026	38.07	38.07	36.18	37.84	37.84	-0.60%	1,984
Aug 25, 2026	40.40	40.40	38.00	38.07	38.07	-3.47%	2,372
Aug 24, 2026	39.50	39.50	37.77	39.44	39.44	3.71%	1,020
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