CIBEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.29	2.30	2.29	2.30	2.30	1.41%	1,639
Mar 26, 2026	2.30	2.30	2.21	2.27	2.27	-0.44%	4,677
Mar 25, 2026	2.17	2.31	2.17	2.28	2.28	3.64%	3,522
Mar 24, 2026	2.23	2.25	2.20	2.20	2.20	-1.30%	10,789
Mar 23, 2026	2.18	2.26	2.18	2.23	2.23	1.97%	20,904
Mar 20, 2026	2.21	2.23	2.19	2.19	2.19	-2.84%	1,590
Mar 19, 2026	2.25	2.25	2.19	2.25	2.25	-1.32%	29,364
Mar 18, 2026	2.25	2.31	2.25	2.28	2.28	-0.65%	19,915
Mar 17, 2026	2.25	2.31	2.25	2.30	2.30	2.91%	2,798
Mar 16, 2026	2.19	2.23	2.19	2.23	2.23	5.69%	2,189
Mar 13, 2026	2.15	2.16	2.08	2.11	2.11	-4.95%	67,524
Mar 12, 2026	2.28	2.28	2.20	2.22	2.22	-2.42%	1,678
Mar 11, 2026	2.31	2.31	2.28	2.28	2.28	-4.01%	1,807
Mar 10, 2026	2.31	2.38	2.31	2.37	2.37	3.49%	3,971
Mar 9, 2026	2.08	2.35	2.08	2.29	2.29	-4.58%	5,862
Mar 6, 2026	2.30	2.40	2.30	2.40	2.40	-2.64%	1,986
Mar 5, 2026	2.40	2.50	2.40	2.47	2.47	0.69%	3,016
Mar 4, 2026	2.49	2.49	2.39	2.45	2.45	-0.08%	2,925
Mar 3, 2026	2.45	2.45	2.31	2.45	2.45	0.41%	3,601
Mar 2, 2026	2.40	2.60	2.40	2.44	2.44	-9.29%	7,136
Feb 27, 2026	2.50	2.70	2.50	2.69	2.69	0.37%	5,294
Feb 26, 2026	2.67	2.76	2.67	2.68	2.68	-1.83%	3,822
Feb 25, 2026	2.75	2.78	2.66	2.73	2.73	-1.87%	5,371
Feb 24, 2026	2.75	2.81	2.74	2.78	2.78	-2.39%	10,796
Feb 23, 2026	2.85	2.85	2.81	2.85	2.85	2.15%	2,767
Feb 20, 2026	2.86	2.86	2.77	2.79	2.79	-2.04%	11,316
Feb 19, 2026	2.84	2.85	2.80	2.85	2.85	-0.77%	2,036
Feb 18, 2026	2.80	2.87	2.80	2.87	2.87	2.14%	9,085
Feb 17, 2026	2.85	2.86	2.81	2.81	2.81	0.36%	8,547
Feb 13, 2026	2.80	2.82	2.78	2.80	2.80	0.72%	3,563
Feb 12, 2026	2.73	2.80	2.73	2.78	2.78	-0.36%	32,325
Feb 11, 2026	2.80	2.80	2.67	2.79	2.79	3.33%	7,469
Feb 10, 2026	2.72	2.78	2.70	2.70	2.70	-0.74%	11,374
Feb 9, 2026	2.59	2.74	2.59	2.72	2.72	0.15%	2,296
Feb 6, 2026	2.79	2.79	2.72	2.72	2.72	-0.15%	2,051
Feb 5, 2026	2.77	2.77	2.70	2.72	2.72	-	15,435
Feb 4, 2026	2.85	2.85	2.72	2.72	2.72	1.87%	2,059
Feb 3, 2026	2.63	2.70	2.63	2.67	2.67	1.52%	4,696
Feb 2, 2026	2.61	2.64	2.61	2.63	2.63	0.77%	2,792
Jan 30, 2026	2.71	2.71	2.61	2.61	2.61	-2.06%	1,351
Jan 29, 2026	2.80	2.80	2.65	2.67	2.67	-3.09%	2,781
Jan 28, 2026	2.68	2.79	2.68	2.75	2.75	1.66%	12,488
Jan 27, 2026	2.71	2.71	2.71	2.71	2.71	0.19%	1,218
Jan 26, 2026	2.72	2.72	2.70	2.70	2.70	1.89%	8,197
Jan 23, 2026	2.65	2.65	2.65	2.65	2.65	1.53%	846
Jan 22, 2026	2.61	2.62	2.61	2.61	2.61	1.56%	8,726
Jan 21, 2026	2.62	2.62	2.57	2.57	2.57	-0.19%	5,541
Jan 20, 2026	2.58	2.58	2.55	2.58	2.58	3.83%	19,460
Jan 16, 2026	2.47	2.49	2.47	2.48	2.48	1.22%	1,208
Jan 15, 2026	2.50	2.50	2.45	2.45	2.45	-0.81%	421