CIB Marine Bancshares, Inc. (CIBH)
OTCMKTS · Delayed Price · Currency is USD
36.48
+0.36 (1.00%)
Jul 25, 2025, 3:34 PM EDT
CIB Marine Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.04% | 200 |
| Jul 23, 2025 | 36.46 | 36.50 | 36.46 | 36.50 | 36.50 | 2.04% | 410 |
| Jul 22, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.76% | 301 |
| Jul 21, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | 2,945 |
| Jul 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.11% | 261 |
| Jul 16, 2025 | 34.29 | 36.89 | 34.29 | 36.50 | 36.50 | 7.99% | 2,815 |
| Jul 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 50 |
| Jul 14, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jul 11, 2025 | 34.04 | 34.04 | 33.80 | 33.80 | 33.80 | -0.71% | 1,300 |
| Jul 10, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.86% | 100 |
| Jul 9, 2025 | 33.49 | 33.75 | 33.49 | 33.75 | 33.75 | 1.50% | 325 |
| Jul 8, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 366 |
| Jul 7, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.45% | 1,266 |
| Jul 3, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 600 |
| Jul 2, 2025 | 33.39 | 33.40 | 33.10 | 33.10 | 33.10 | -1.14% | 2,555 |
| Jul 1, 2025 | 33.33 | 33.48 | 33.33 | 33.48 | 33.48 | 0.13% | 1,900 |
| Jun 30, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 2.56% | 200 |
| Jun 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 433 |
| Jun 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | 1,000 |
| Jun 25, 2025 | 32.83 | 32.83 | 32.00 | 32.00 | 32.00 | -2.97% | 3,933 |
| Jun 24, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | - |
| Jun 23, 2025 | 33.50 | 33.60 | 32.98 | 32.98 | 32.98 | -1.93% | 5,367 |
| Jun 20, 2025 | 34.70 | 34.70 | 33.60 | 33.63 | 33.63 | -3.11% | 1,000 |
| Jun 18, 2025 | 35.04 | 35.04 | 34.71 | 34.71 | 34.71 | 0.61% | 376 |
| Jun 17, 2025 | 34.15 | 35.45 | 34.15 | 34.50 | 34.50 | - | 600 |
| Jun 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.47% | 500 |
| Jun 13, 2025 | 33.94 | 34.00 | 33.94 | 34.00 | 34.00 | 0.74% | 500 |
| Jun 12, 2025 | 33.75 | 33.80 | 33.33 | 33.75 | 33.75 | 2.58% | 1,747 |
| Jun 11, 2025 | 33.08 | 33.50 | 32.85 | 32.90 | 32.90 | -6.00% | 3,599 |
| Jun 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.11% | 500 |
| Jun 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.76% | 192 |
| Jun 6, 2025 | 36.75 | 36.78 | 36.75 | 36.78 | 36.78 | 0.08% | 700 |
| Jun 5, 2025 | 37.00 | 37.00 | 36.75 | 36.75 | 36.75 | -0.60% | 697 |
| Jun 4, 2025 | 36.05 | 36.97 | 36.05 | 36.97 | 36.97 | 3.13% | 600 |
| Jun 3, 2025 | 35.85 | 36.00 | 35.85 | 35.85 | 35.85 | 0.47% | 1,875 |
| Jun 2, 2025 | 35.67 | 35.68 | 35.67 | 35.68 | 35.68 | -0.89% | 401 |
| May 30, 2025 | 35.38 | 36.00 | 35.38 | 36.00 | 36.00 | 1.41% | 304 |
| May 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 500 |
| May 28, 2025 | 35.30 | 35.50 | 35.30 | 35.50 | 35.50 | 0.28% | 1,065 |
| May 27, 2025 | 35.27 | 35.40 | 35.27 | 35.40 | 35.40 | 0.43% | 1,200 |
| May 23, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| May 22, 2025 | 35.26 | 35.27 | 35.25 | 35.25 | 35.25 | 0.09% | 875 |
| May 21, 2025 | 35.20 | 35.22 | 35.20 | 35.22 | 35.22 | 0.60% | 430 |
| May 20, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - | - |
| May 19, 2025 | 34.60 | 35.01 | 34.60 | 35.01 | 35.01 | 1.33% | 1,000 |
| May 16, 2025 | 34.90 | 35.00 | 34.55 | 34.55 | 34.55 | -0.95% | 600 |
| May 15, 2025 | 34.89 | 34.89 | 34.87 | 34.88 | 34.88 | 0.93% | 1,341 |
| May 14, 2025 | 34.55 | 34.56 | 34.55 | 34.56 | 34.56 | -0.03% | 575 |
| May 13, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - | - |