CIBEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.45	2.49	2.34	2.35	2.35	-5.05%	65,577
May 28, 2026	2.55	2.55	2.46	2.48	2.48	-1.39%	12,630
May 27, 2026	2.60	2.60	2.50	2.51	2.51	2.03%	20,137
May 26, 2026	2.47	2.55	2.45	2.46	2.46	1.65%	56,771
May 22, 2026	2.47	2.47	2.38	2.42	2.42	3.42%	121,779
May 21, 2026	2.42	2.46	2.34	2.34	2.34	-3.70%	23,803
May 20, 2026	2.40	2.43	2.37	2.43	2.43	-0.41%	21,558
May 19, 2026	2.42	2.44	2.39	2.44	2.44	-	2,658
May 18, 2026	2.37	2.44	2.37	2.44	2.44	1.24%	2,988
May 15, 2026	2.34	2.43	2.30	2.41	2.41	0.42%	11,705
May 14, 2026	2.50	2.50	2.40	2.40	2.40	-2.04%	2,343
May 13, 2026	2.47	2.47	2.40	2.45	2.45	-1.61%	20,852
May 12, 2026	2.55	2.56	2.47	2.49	2.49	-3.97%	15,417
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	6.28%	8,565
May 5, 2026	2.50	2.56	2.50	2.51	2.51	4.05%	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	3.59%	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	2.09	-	722
Mar 30, 2026	2.25	2.25	2.07	2.18	2.09	-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	-1.32%	10,789
Mar 23, 2026	2.18	2.26	2.18	2.23	2.13	1.99%	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