Cebu Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	0.02	0.02	0.02	0.02	0.02	-99.11%	150
Aug 8, 2025	1.69	1.69	1.69	1.69	1.69	15.75%	150
Jul 29, 2025	1.46	1.46	1.46	1.46	1.46	0.69%	2,000
Jul 7, 2025	1.45	1.45	1.45	1.45	1.45	11.00%	100
Jun 5, 2024	0.01	1.40	0.01	0.01	0.01	-99.00%	400
Feb 28, 2023	1.20	1.20	1.20	1.20	1.20	2.13%	300
Feb 8, 2023	1.18	1.18	1.18	1.18	1.17	-21.67%	110
Nov 29, 2022	0.35	1.50	0.35	1.50	1.50	-	250
Nov 25, 2022	0.35	1.50	0.35	1.50	1.50	-	250
Nov 18, 2022	1.50	1.50	1.50	1.50	1.50	-	150
Nov 4, 2022	0.93	1.50	0.93	1.50	1.50	-	200
Nov 3, 2022	0.93	1.50	0.93	1.50	1.50	-3.23%	200
Nov 2, 2022	1.54	1.55	1.54	1.55	1.55	121.43%	200
Nov 1, 2022	0.37	1.54	0.37	0.70	0.70	-8.09%	9,641
Jul 20, 2022	0.76	0.76	0.76	0.76	0.76	-5.77%	200
Jun 13, 2022	0.81	0.81	0.81	0.81	0.81	-7.10%	287
May 20, 2022	0.83	0.87	0.83	0.87	0.87	-	564
May 13, 2022	0.83	0.87	0.83	0.87	0.87	-3.55%	564
May 10, 2022	0.88	0.90	0.88	0.90	0.90	5.05%	200
May 9, 2022	0.83	0.86	0.83	0.86	0.86	-5.14%	19,600
May 5, 2022	0.91	0.91	0.91	0.91	0.91	0.80%	200
Apr 20, 2022	0.90	0.90	0.90	0.90	0.90	-1.49%	300
Apr 7, 2022	0.91	0.91	0.91	0.91	0.91	16.92%	100
Mar 22, 2022	0.78	0.78	0.78	0.78	0.78	-9.00%	1,590
Mar 18, 2022	0.86	0.86	0.86	0.86	0.86	7.64%	150
Mar 11, 2022	0.80	0.80	0.80	0.80	0.80	-7.64%	250
Mar 4, 2022	0.91	0.91	0.86	0.86	0.86	-8.68%	10,000
Feb 25, 2022	0.94	0.94	0.94	0.94	0.94	-1.69%	200
Feb 23, 2022	0.96	0.96	0.96	0.96	0.96	6.03%	1,100
Jan 31, 2022	0.91	0.91	0.91	0.91	0.91	7.76%	1,561
Jan 24, 2022	0.84	0.84	0.84	0.84	0.84	6.37%	2,000
Jan 18, 2022	0.79	0.79	0.79	0.79	0.79	-8.17%	300
Jan 14, 2022	0.86	0.86	0.83	0.86	0.86	1.18%	1,039
Dec 31, 2021	0.85	0.85	0.85	0.85	0.85	-2.30%	500
Dec 23, 2021	0.87	0.87	0.87	0.87	0.87	-0.76%	500
Dec 22, 2021	0.88	0.88	0.88	0.88	0.88	-2.49%	500
Dec 21, 2021	0.90	0.90	0.90	0.90	0.90	-1.33%	300
Nov 19, 2021	0.98	0.98	0.91	0.91	0.91	-7.20%	700
Nov 17, 2021	0.98	0.98	0.98	0.98	0.98	-0.82%	500
Nov 15, 2021	0.99	0.99	0.99	0.99	0.99	5.32%	300
Nov 3, 2021	0.94	0.94	0.94	0.94	0.94	4.50%	500
Oct 26, 2021	0.90	0.90	0.90	0.90	0.90	4.59%	700
Oct 13, 2021	0.83	0.86	0.83	0.86	0.86	2.90%	1,600
Oct 8, 2021	0.84	0.84	0.84	0.84	0.84	1.32%	500
Oct 7, 2021	0.82	0.82	0.82	0.82	0.82	2.15%	100
Oct 4, 2021	0.81	0.81	0.81	0.81	0.81	2.41%	400
Sep 29, 2021	0.79	0.79	0.79	0.79	0.79	-1.66%	790
Sep 21, 2021	0.80	0.80	0.80	0.80	0.80	-6.77%	637
Sep 17, 2021	0.89	0.89	0.86	0.86	0.86	-4.44%	12,111