CIBEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.35	2.40	2.35	2.40	2.40	2.79%	3,658
Nov 6, 2026	2.28	2.37	2.27	2.34	2.33	-0.01%	5,368
Nov 5, 2026	2.28	2.40	2.22	2.34	2.34	0.43%	9,149
Nov 4, 2026	2.23	2.34	2.23	2.33	2.33	5.08%	1,941
Nov 3, 2026	2.20	2.21	2.19	2.21	2.21	1.49%	1,217
Nov 2, 2026	2.18	2.22	2.12	2.18	2.18	0.93%	11,421
Oct 30, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	2,393
Oct 29, 2026	2.18	2.24	2.18	2.20	2.20	1.85%	5,303
Oct 28, 2026	2.16	2.16	2.16	2.16	2.16	-0.69%	257
Oct 27, 2026	2.15	2.18	2.15	2.18	2.18	2.89%	512
Oct 26, 2026	2.15	2.15	2.11	2.11	2.11	-5.41%	4,816
Oct 23, 2026	2.24	2.24	2.24	2.24	2.24	-1.54%	4,019
Oct 22, 2026	2.29	2.30	2.23	2.27	2.27	-0.87%	12,877
Oct 21, 2026	2.23	2.33	2.23	2.29	2.29	1.77%	856
Oct 20, 2026	2.31	2.33	2.25	2.25	2.25	2.74%	5,228
Oct 19, 2026	2.25	2.26	2.19	2.19	2.19	-3.10%	11,570
Oct 16, 2026	2.15	2.33	2.15	2.26	2.26	0.44%	8,599
Oct 15, 2026	2.34	2.34	2.21	2.25	2.25	-2.17%	15,825
Oct 14, 2026	2.19	2.33	2.19	2.30	2.30	0.44%	5,735
Oct 13, 2026	2.35	2.35	2.24	2.29	2.29	4.09%	1,202
Oct 12, 2026	2.26	2.26	2.20	2.20	2.20	-2.65%	17,600
Oct 9, 2026	2.25	2.29	2.21	2.26	2.26	1.36%	1,736
Oct 8, 2026	2.20	2.35	2.20	2.23	2.23	-0.02%	8,760
Oct 7, 2026	2.11	2.34	2.11	2.23	2.23	-1.33%	4,235
Oct 6, 2026	2.39	2.39	2.26	2.26	2.26	-0.88%	1,966
Oct 5, 2026	2.30	2.34	2.28	2.28	2.28	-1.72%	5,094
Oct 2, 2026	2.36	2.36	2.32	2.32	2.32	0.65%	1,076
Oct 1, 2026	2.32	2.32	2.30	2.31	2.31	-2.33%	3,700
Sep 30, 2026	2.37	2.37	2.32	2.36	2.36	1.07%	12,889
Sep 29, 2026	2.40	2.40	2.34	2.34	2.34	-2.30%	1,716
Sep 28, 2026	2.41	2.41	2.30	2.39	2.39	-0.42%	19,397
Sep 25, 2026	2.43	2.43	2.40	2.40	2.40	1.48%	5,269
Sep 24, 2026	2.37	2.37	2.33	2.37	2.37	0.64%	12,841
Sep 23, 2026	2.35	2.36	2.35	2.35	2.35	-2.29%	1,471
Sep 22, 2026	2.43	2.51	2.36	2.41	2.41	-1.88%	7,377
Sep 21, 2026	2.43	2.48	2.43	2.45	2.45	-1.03%	2,637
Sep 18, 2026	2.45	2.48	2.45	2.48	2.48	-0.94%	40,383
Sep 17, 2026	2.48	2.50	2.46	2.50	2.50	3.63%	1,213
Sep 16, 2026	2.42	2.43	2.41	2.41	2.41	-0.31%	2,803
Sep 15, 2026	2.46	2.46	2.42	2.42	2.42	-	3,022
Sep 14, 2026	2.39	2.44	2.35	2.42	2.42	-0.21%	5,975
Sep 11, 2026	2.48	2.48	2.43	2.43	2.43	-2.61%	16,114
Sep 10, 2026	2.56	2.58	2.48	2.49	2.49	-3.89%	19,435
Sep 9, 2026	2.57	2.60	2.57	2.59	2.59	0.03%	1,406
Sep 8, 2026	2.62	2.62	2.59	2.59	2.59	-2.45%	3,014
Sep 4, 2026	2.60	2.66	2.60	2.66	2.66	1.34%	96,315
Sep 3, 2026	2.66	2.66	2.61	2.62	2.62	1.16%	73,605
Sep 2, 2026	2.60	2.64	2.59	2.59	2.59	-3.00%	3,187
Sep 1, 2026	2.65	2.67	2.60	2.67	2.67	1.91%	6,941
Aug 31, 2026	2.68	2.68	2.61	2.62	2.62	-1.50%	4,992