CIB Marine Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	42.33	44.31	42.33	44.31	44.31	-0.45%	500
Sep 4, 2026	44.50	44.55	44.50	44.51	44.51	0.93%	2,313
Sep 2, 2026	44.39	44.39	44.10	44.10	44.10	0.11%	395
Sep 1, 2026	44.05	44.05	44.05	44.05	44.05	0.11%	700
Aug 26, 2026	44.00	44.00	44.00	44.00	44.00	1.31%	850
Aug 25, 2026	44.55	44.55	43.43	43.43	43.43	-2.67%	800
Aug 24, 2026	44.55	44.62	44.55	44.62	44.62	-4.55%	600
Aug 20, 2026	46.75	46.75	46.75	46.75	46.75	5.06%	100
Aug 19, 2026	44.50	44.58	44.50	44.50	44.50	-3.74%	598
Aug 18, 2026	43.33	46.25	43.33	46.23	46.23	8.12%	2,510
Aug 17, 2026	42.45	42.76	42.45	42.76	42.76	1.11%	500
Aug 14, 2026	42.02	42.29	42.02	42.29	42.29	0.69%	1,075
Aug 10, 2026	42.04	42.04	42.00	42.00	42.00	0.07%	214
Aug 6, 2026	42.00	42.00	41.97	41.97	41.97	-1.25%	1,428
Aug 5, 2026	42.50	42.50	42.50	42.50	42.50	2.38%	720
Aug 4, 2026	42.00	42.00	41.51	41.51	41.51	-1.17%	490
Aug 3, 2026	41.99	42.00	41.99	42.00	42.00	0.03%	576
Jul 31, 2026	41.70	42.00	41.50	41.99	41.99	-0.79%	2,676
Jul 30, 2026	41.50	42.32	41.50	42.32	42.32	1.61%	1,549
Jul 28, 2026	41.15	41.65	41.15	41.65	41.65	0.36%	1,626
Jul 27, 2026	41.50	41.50	41.50	41.50	41.50	-1.19%	300
Jul 24, 2026	41.65	42.00	41.55	42.00	42.00	1.20%	1,809
Jul 22, 2026	41.82	41.82	41.50	41.50	41.50	-1.05%	380
Jul 20, 2026	41.50	41.94	41.50	41.94	41.94	1.09%	400
Jul 16, 2026	41.25	41.49	41.25	41.49	41.49	1.06%	200
Jul 15, 2026	41.98	41.98	40.35	41.05	41.05	0.12%	6,655
Jul 14, 2026	40.75	41.00	40.70	41.00	41.00	0.61%	795
Jul 13, 2026	41.99	41.99	40.75	40.75	40.75	-0.73%	1,849
Jul 10, 2026	41.00	41.05	40.85	41.05	41.05	-0.40%	2,505
Jul 9, 2026	40.85	41.22	40.85	41.22	41.22	0.74%	679
Jul 7, 2026	40.86	40.91	40.70	40.91	40.91	0.52%	800
Jul 6, 2026	40.74	40.74	40.70	40.70	40.70	-0.35%	1,573
Jul 2, 2026	40.70	40.84	40.70	40.84	40.84	0.44%	1,160
Jul 1, 2026	40.50	40.77	40.50	40.66	40.66	0.15%	1,774
Jun 30, 2026	40.86	40.86	40.60	40.60	40.60	-0.50%	200
Jun 26, 2026	40.61	40.80	40.48	40.80	40.80	0.50%	6,464
Jun 25, 2026	40.59	40.60	40.25	40.60	40.60	0.25%	1,033
Jun 24, 2026	40.50	40.50	40.50	40.50	40.50	0.37%	272
Jun 23, 2026	40.35	40.38	40.25	40.35	40.35	-0.08%	1,115
Jun 22, 2026	40.38	40.38	40.38	40.38	40.38	0.85%	100
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