CIB Marine Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.52	38.52	38.52	38.52	38.52	-0.84%	544
Mar 2, 2026	39.50	39.50	38.00	38.85	38.85	-3.34%	804
Feb 27, 2026	40.19	40.19	40.19	40.19	40.19	0.47%	168
Feb 19, 2026	39.34	40.00	39.34	40.00	40.00	1.95%	500
Feb 18, 2026	39.00	39.23	38.83	39.23	39.23	1.30%	2,229
Feb 17, 2026	38.73	38.73	38.73	38.73	38.73	0.53%	300
Feb 13, 2026	37.30	38.52	37.30	38.52	38.52	3.67%	560
Feb 12, 2026	38.50	38.53	37.16	37.16	37.16	-2.85%	2,270
Feb 11, 2026	38.25	38.25	38.25	38.25	38.25	-	1,119
Feb 10, 2026	37.16	38.25	37.16	38.25	38.25	-	536
Feb 9, 2026	37.97	38.25	37.97	38.25	38.25	0.71%	916
Feb 5, 2026	37.69	37.98	37.69	37.98	37.98	1.58%	300
Feb 3, 2026	37.25	37.39	37.25	37.39	37.39	1.60%	1,600
Feb 2, 2026	37.10	37.10	36.80	36.80	36.80	-1.32%	993
Jan 30, 2026	37.00	37.29	36.90	37.29	37.29	0.79%	2,600
Jan 29, 2026	36.84	37.00	36.84	37.00	37.00	0.71%	1,600
Jan 28, 2026	35.62	36.74	35.62	36.74	36.74	0.30%	1,200
Jan 27, 2026	36.63	36.63	36.63	36.63	36.63	2.89%	200
Jan 26, 2026	35.51	35.60	35.51	35.60	35.60	0.11%	730
Jan 23, 2026	37.27	37.27	35.56	35.56	35.56	-4.05%	3,600
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