CIBEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	2.70	2.70	2.57	2.59	2.59	-2.96%	20,267
May 8, 2026	2.66	2.68	2.62	2.67	2.67	0.45%	2,736
May 7, 2026	2.75	2.80	2.65	2.66	2.66	-0.19%	2,993
May 6, 2026	2.64	2.73	2.61	2.67	2.67	6.26%	8,565
May 5, 2026	2.50	2.56	2.50	2.51	2.51	4.07%	9,054
May 4, 2026	2.55	2.55	2.41	2.41	2.41	-0.41%	2,463
May 1, 2026	2.46	2.46	2.42	2.42	2.42	-0.41%	5,574
Apr 30, 2026	2.40	2.46	2.32	2.43	2.43	-1.62%	24,554
Apr 29, 2026	2.53	2.53	2.47	2.47	2.47	-2.37%	5,848
Apr 28, 2026	2.49	2.53	2.45	2.53	2.53	1.61%	2,377
Apr 27, 2026	2.53	2.56	2.44	2.49	2.49	-2.92%	1,214
Apr 24, 2026	2.57	2.57	2.56	2.57	2.57	-0.58%	3,545
Apr 23, 2026	2.58	2.58	2.58	2.58	2.58	1.98%	144
Apr 22, 2026	2.59	2.59	2.53	2.53	2.53	-0.78%	1,448
Apr 21, 2026	2.60	2.67	2.55	2.55	2.55	-3.23%	3,851
Apr 20, 2026	2.63	2.64	2.58	2.64	2.64	-2.41%	5,745
Apr 17, 2026	2.60	2.73	2.60	2.70	2.70	8.87%	67,556
Apr 15, 2026	2.49	2.50	2.44	2.48	2.48	1.64%	11,841
Apr 14, 2026	2.44	2.44	2.33	2.44	2.44	6.55%	4,657
Apr 13, 2026	2.28	2.29	2.28	2.29	2.29	-1.29%	2,872
Apr 10, 2026	2.30	2.32	2.30	2.32	2.32	-	1,368
Apr 9, 2026	2.37	2.37	2.32	2.32	2.32	2.43%	5,326
Apr 8, 2026	2.25	2.33	2.25	2.27	2.27	8.37%	26,479
Apr 7, 2026	2.24	2.24	2.09	2.09	2.09	-5.86%	10,805
Apr 6, 2026	2.19	2.22	2.19	2.22	2.22	-0.89%	6,148
Apr 2, 2026	2.21	2.27	2.13	2.24	2.14	-3.45%	19,015
Apr 1, 2026	2.28	2.32	2.20	2.32	2.22	6.42%	3,864
Mar 31, 2026	2.13	2.18	2.13	2.18	2.08	-	722
Mar 30, 2026	2.25	2.25	2.07	2.18	2.08	-5.30%	13,599
Mar 27, 2026	2.29	2.30	2.29	2.30	2.20	1.41%	1,639
Mar 26, 2026	2.30	2.30	2.21	2.27	2.17	-0.44%	4,677
Mar 25, 2026	2.17	2.31	2.17	2.28	2.18	3.64%	3,522
Mar 24, 2026	2.23	2.25	2.20	2.20	2.10	-1.30%	10,789
Mar 23, 2026	2.18	2.26	2.18	2.23	2.13	1.97%	20,904
Mar 20, 2026	2.21	2.23	2.19	2.19	2.09	-2.84%	1,590
Mar 19, 2026	2.25	2.25	2.19	2.25	2.15	-1.32%	29,364
Mar 18, 2026	2.25	2.31	2.25	2.28	2.18	-0.65%	19,915
Mar 17, 2026	2.25	2.31	2.25	2.30	2.19	2.91%	2,798
Mar 16, 2026	2.19	2.23	2.19	2.23	2.13	5.69%	2,189
Mar 13, 2026	2.15	2.16	2.08	2.11	2.02	-4.95%	67,524
Mar 12, 2026	2.28	2.28	2.20	2.22	2.12	-2.42%	1,678
Mar 11, 2026	2.31	2.31	2.28	2.28	2.17	-4.01%	1,807
Mar 10, 2026	2.31	2.38	2.31	2.37	2.27	3.49%	3,971
Mar 9, 2026	2.08	2.35	2.08	2.29	2.19	-4.58%	5,862
Mar 6, 2026	2.30	2.40	2.30	2.40	2.29	-2.64%	1,986
Mar 5, 2026	2.40	2.50	2.40	2.47	2.36	0.69%	3,016
Mar 4, 2026	2.49	2.49	2.39	2.45	2.34	-0.08%	2,925
Mar 3, 2026	2.45	2.45	2.31	2.45	2.34	0.41%	3,601
Mar 2, 2026	2.40	2.60	2.40	2.44	2.33	-9.29%	7,136
Feb 27, 2026	2.50	2.70	2.50	2.69	2.57	0.37%	5,294