CIB Marine Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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