CIB Marine Bancshares, Inc. (CIBH)
OTCMKTS · Delayed Price · Currency is USD
37.06
-0.18 (-0.48%)
Jan 21, 2026, 9:30 AM EST
CIB Marine Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.48% | 141 |
| Jan 20, 2026 | 37.28 | 37.31 | 37.00 | 37.24 | 37.24 | -0.69% | 2,102 |
| Jan 16, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 107 |
| Jan 14, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 315 |
| Jan 13, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.13% | 800 |
| Jan 9, 2026 | 37.50 | 37.50 | 37.45 | 37.45 | 37.45 | -0.13% | 1,150 |
| Jan 8, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.64% | 593 |
| Jan 5, 2026 | 37.50 | 37.50 | 37.26 | 37.26 | 37.26 | -0.59% | 638 |
| Jan 2, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.60% | 200 |
| Dec 29, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.64% | 184 |
| Dec 23, 2025 | 37.18 | 37.50 | 37.18 | 37.50 | 37.50 | 1.35% | 1,809 |
| Dec 19, 2025 | 37.25 | 37.25 | 37.00 | 37.00 | 37.00 | -0.63% | 337 |
| Dec 18, 2025 | 37.17 | 37.24 | 37.17 | 37.24 | 37.24 | 0.22% | 400 |
| Dec 17, 2025 | 37.15 | 37.16 | 37.15 | 37.15 | 37.15 | -0.12% | 791 |
| Dec 16, 2025 | 37.10 | 37.20 | 37.10 | 37.20 | 37.20 | 0.39% | 566 |
| Dec 15, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.14% | 250 |
| Dec 12, 2025 | 37.08 | 37.08 | 37.00 | 37.00 | 37.00 | -0.40% | 279 |
| Dec 11, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.27% | 500 |
| Dec 10, 2025 | 37.02 | 37.25 | 37.00 | 37.25 | 37.25 | - | 960 |
| Dec 9, 2025 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | 1.36% | 200 |
| Dec 8, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.68% | 800 |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.09% | 1,000 |
| Dec 4, 2025 | 37.00 | 37.03 | 37.00 | 37.03 | 37.03 | 0.04% | 1,000 |
| Dec 3, 2025 | 37.00 | 37.02 | 37.00 | 37.02 | 37.02 | 1.18% | 1,460 |
| Dec 2, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 1.63% | 100 |
| Dec 1, 2025 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | -3.78% | 560 |
| Nov 26, 2025 | 37.50 | 37.50 | 37.00 | 37.42 | 37.42 | -1.10% | 300 |
| Nov 25, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 2.24% | 100 |
| Nov 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.41% | 100 |
| Nov 21, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.27% | 543 |
| Nov 20, 2025 | 36.75 | 36.95 | 36.75 | 36.95 | 36.95 | 0.67% | 1,140 |
| Nov 19, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.44% | 170 |
| Nov 18, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.12% | 140 |
| Nov 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 175 |
| Nov 14, 2025 | 36.39 | 36.70 | 36.39 | 36.50 | 36.50 | 0.05% | 709 |
| Nov 13, 2025 | 36.26 | 36.48 | 36.26 | 36.48 | 36.48 | 1.33% | 260 |
| Nov 12, 2025 | 35.93 | 36.47 | 35.93 | 36.00 | 36.00 | 0.25% | 834 |
| Nov 11, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.03% | 100 |
| Nov 10, 2025 | 35.78 | 35.93 | 35.78 | 35.90 | 35.90 | 2.57% | 608 |
| Nov 7, 2025 | 35.00 | 35.57 | 35.00 | 35.00 | 35.00 | 4.48% | 1,327 |
| Nov 6, 2025 | 36.27 | 36.29 | 33.50 | 33.50 | 33.50 | -6.94% | 3,424 |
| Nov 5, 2025 | 36.00 | 36.00 | 35.80 | 36.00 | 36.00 | - | 800 |
| Nov 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.40% | 158 |
| Oct 31, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.42% | 276 |
| Oct 30, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.02% | 1,008 |
| Oct 29, 2025 | 36.37 | 36.38 | 36.37 | 36.38 | 36.38 | 0.71% | 1,200 |
| Oct 28, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.33% | 310 |
| Oct 27, 2025 | 35.75 | 36.03 | 35.75 | 36.00 | 36.00 | 0.70% | 400 |
| Oct 24, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.70% | 1,024 |
| Oct 23, 2025 | 35.45 | 35.67 | 35.45 | 35.50 | 35.50 | 0.68% | 600 |