Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	89.20	91.26	89.20	90.80	90.80	1.81%	161
Mar 19, 2026	89.55	89.73	87.93	89.19	89.19	-	58
Mar 18, 2026	87.84	89.46	87.84	89.19	89.19	1.54%	294
Mar 17, 2026	91.00	92.26	87.57	87.84	87.84	-2.20%	108
Mar 16, 2026	87.48	89.85	87.48	89.82	89.82	2.67%	187
Mar 13, 2026	89.01	89.01	86.76	87.48	87.48	0.93%	278
Mar 12, 2026	87.00	87.48	85.23	86.67	86.67	-2.53%	671
Mar 11, 2026	89.57	90.60	88.92	88.92	88.92	-2.07%	244
Mar 10, 2026	88.74	90.80	88.74	90.80	90.80	4.33%	131
Mar 9, 2026	86.25	87.03	84.96	87.03	87.03	1.15%	115
Mar 6, 2026	87.09	87.75	85.86	86.04	86.04	-0.21%	145
Mar 5, 2026	91.35	91.35	85.50	86.22	86.22	-1.94%	121
Mar 4, 2026	84.10	90.40	84.10	87.93	87.93	1.24%	383
Mar 3, 2026	85.00	87.18	81.00	86.85	86.85	0.63%	381
Mar 2, 2026	86.00	89.46	85.41	86.31	86.31	-1.65%	3,483
Feb 27, 2026	88.88	89.10	85.77	87.76	87.76	-1.26%	2,025
Feb 26, 2026	94.00	97.41	88.11	88.88	88.88	-7.13%	637
Feb 25, 2026	97.90	97.90	95.50	95.70	95.70	-2.25%	134
Feb 24, 2026	108.70	108.70	94.00	97.90	97.90	-6.49%	568
Feb 23, 2026	104.75	106.08	103.90	104.70	104.70	1.65%	59
Feb 20, 2026	102.67	103.02	101.90	103.00	103.00	0.59%	122
Feb 19, 2026	101.40	102.40	99.90	102.40	102.40	0.99%	25
Feb 18, 2026	103.00	103.00	100.93	101.40	101.40	0.50%	25
Feb 13, 2026	103.00	103.00	98.60	100.90	100.90	1.65%	106
Feb 12, 2026	102.50	102.50	98.70	99.26	99.26	-3.82%	1,059
Feb 11, 2026	103.61	103.90	102.00	103.20	103.20	-0.39%	195
Feb 10, 2026	100.97	104.40	100.97	103.60	103.60	-1.05%	137
Feb 9, 2026	101.59	104.86	101.10	104.70	104.70	2.80%	141
Feb 6, 2026	98.98	102.20	94.00	101.85	101.85	0.84%	844
Feb 5, 2026	100.97	102.20	100.80	101.00	101.00	-1.08%	321
Feb 4, 2026	110.20	110.20	101.09	102.10	102.10	-4.41%	587
Feb 3, 2026	110.20	110.20	106.70	106.81	106.81	-1.12%	108
Feb 2, 2026	108.00	109.34	100.10	108.02	108.02	0.41%	1,202
Jan 30, 2026	110.20	110.20	105.16	107.58	107.58	-2.17%	1,340
Jan 29, 2026	109.34	109.97	107.03	109.97	109.97	2.01%	2,194
Jan 28, 2026	110.44	110.44	103.57	107.80	107.80	-0.19%	581
Jan 27, 2026	110.34	113.08	106.37	108.00	108.00	-2.11%	444
Jan 26, 2026	109.00	115.20	108.10	110.33	110.33	2.06%	299
Jan 23, 2026	102.70	108.29	102.70	108.10	108.10	4.05%	154
Jan 22, 2026	105.01	105.82	103.89	103.89	103.89	-1.06%	101
Jan 21, 2026	104.60	107.00	104.60	105.00	105.00	0.38%	195
Jan 20, 2026	101.04	104.70	101.04	104.60	104.60	3.52%	342
Jan 19, 2026	100.05	102.45	100.05	101.04	101.04	-0.94%	29
Jan 16, 2026	97.97	102.66	97.97	102.00	102.00	3.03%	1,544
Jan 15, 2026	99.50	100.68	99.00	99.00	99.00	0.51%	452
Jan 14, 2026	98.25	99.40	97.20	98.50	98.50	0.47%	140
Jan 13, 2026	93.40	98.40	93.40	98.04	98.04	2.45%	183
Jan 12, 2026	94.41	97.80	93.51	95.70	95.70	1.37%	339
Jan 9, 2026	94.14	94.50	93.96	94.41	94.41	1.32%	14
Jan 8, 2026	91.71	93.51	90.90	93.18	93.18	2.40%	198