CIB Marine Bancshares, Inc. (CIBH)
OTCMKTS · Delayed Price · Currency is USD
40.04
+0.04 (0.10%)
Jun 17, 2026, 9:30 AM EST
CIB Marine Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.11% | 403 |
| Jun 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.11% | 520 |
| Jun 15, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.11% | 659 |
| Jun 12, 2026 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 1.14% | 3,150 |
| Jun 10, 2026 | 39.35 | 39.55 | 39.35 | 39.55 | 39.55 | 0.46% | 914 |
| Jun 9, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -3.65% | 1,615 |
| Jun 8, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 3.84% | 140 |
| Jun 4, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -1.26% | 403 |
| Jun 3, 2026 | 39.60 | 39.85 | 39.30 | 39.85 | 39.85 | 0.13% | 1,011 |
| Jun 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 236 |
| Jun 1, 2026 | 39.53 | 40.84 | 39.53 | 39.60 | 39.60 | 0.86% | 1,036 |
| May 29, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.42% | 127 |
| May 28, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.13% | 200 |
| May 22, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.05% | 100 |
| May 21, 2026 | 38.76 | 39.25 | 38.76 | 39.13 | 39.13 | -0.94% | 1,554 |
| May 20, 2026 | 39.49 | 39.50 | 39.49 | 39.50 | 39.50 | - | 306 |
| May 19, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 300 |
| May 18, 2026 | 39.69 | 39.69 | 39.00 | 39.00 | 39.00 | -1.27% | 831 |
| May 15, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.64% | 300 |
| May 12, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 300 |
| May 11, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.56% | 300 |
| May 8, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.08% | 256 |
| May 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 143 |
| May 5, 2026 | 38.76 | 39.00 | 38.76 | 39.00 | 39.00 | -0.13% | 300 |
| May 1, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.64% | 640 |
| Apr 23, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.33% | 100 |
| Apr 17, 2026 | 39.00 | 39.85 | 39.00 | 39.83 | 39.83 | 2.53% | 1,265 |
| Apr 16, 2026 | 38.75 | 39.00 | 38.75 | 38.85 | 38.85 | 0.72% | 750 |
| Apr 15, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.16% | 100 |
| Apr 9, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.03% | 100 |
| Apr 8, 2026 | 38.52 | 38.52 | 38.50 | 38.50 | 38.50 | -0.05% | 375 |
| Apr 2, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.02% | 225 |
| Mar 31, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.03% | 168 |
| Mar 27, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.11% | 400 |
| Mar 26, 2026 | 38.50 | 38.54 | 38.50 | 38.54 | 38.54 | -0.39% | 800 |
| Mar 25, 2026 | 38.50 | 38.70 | 38.50 | 38.70 | 38.70 | 0.51% | 300 |
| Mar 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.27% | 300 |
| Mar 23, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.27% | 200 |
| Mar 20, 2026 | 38.62 | 38.64 | 38.50 | 38.50 | 38.50 | - | 769 |
| Mar 19, 2026 | 38.85 | 38.85 | 38.50 | 38.50 | 38.50 | -0.26% | 379 |
| Mar 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.08% | 100 |
| Mar 16, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.32% | 200 |
| Mar 13, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.50% | 100 |
| Mar 12, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.90% | 100 |
| Mar 11, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.86% | 300 |
| Mar 10, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.36% | 166 |
| Mar 9, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.36% | 200 |
| 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 |