CIB Marine Bancshares, Inc. (CIBH)
OTCMKTS · Delayed Price · Currency is USD
38.50
0.00 (0.00%)
Oct 23, 2026, 11:17 AM EDT
CIB Marine Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 900 |
| Oct 22, 2026 | 38.05 | 38.50 | 38.05 | 38.50 | 38.50 | 1.58% | 200 |
| Oct 21, 2026 | 39.45 | 39.45 | 37.80 | 37.90 | 37.90 | -5.60% | 3,200 |
| Oct 20, 2026 | 39.99 | 40.15 | 39.99 | 40.15 | 40.15 | 0.40% | 1,800 |
| Oct 19, 2026 | 39.99 | 39.99 | 39.88 | 39.99 | 39.99 | 0.23% | 700 |
| Oct 16, 2026 | 40.00 | 40.00 | 39.65 | 39.90 | 39.90 | 2.31% | 1,615 |
| Oct 15, 2026 | 39.55 | 39.55 | 39.00 | 39.00 | 39.00 | -1.27% | 3,010 |
| Oct 14, 2026 | 40.10 | 40.10 | 39.50 | 39.50 | 39.50 | -1.50% | 775 |
| Oct 13, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.23% | 352 |
| Oct 9, 2026 | 41.15 | 41.15 | 40.60 | 40.60 | 40.60 | -2.17% | 850 |
| Oct 8, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.90% | 400 |
| Oct 6, 2026 | 41.98 | 41.98 | 41.88 | 41.88 | 41.88 | 0.90% | 500 |
| Oct 5, 2026 | 42.33 | 42.33 | 41.50 | 41.50 | 41.50 | -3.49% | 1,230 |
| Oct 2, 2026 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | -1.38% | 450 |
| Oct 1, 2026 | 43.62 | 43.62 | 43.60 | 43.60 | 43.60 | -0.91% | 681 |
| Sep 30, 2026 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -0.56% | 1,200 |
| Sep 28, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.11% | 170 |
| Sep 24, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.45% | 530 |
| Sep 23, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.58% | 500 |
| Sep 22, 2026 | 44.30 | 44.76 | 44.30 | 44.76 | 44.76 | 0.26% | 800 |
| Sep 21, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.78% | 200 |
| Sep 18, 2026 | 44.34 | 44.45 | 44.30 | 44.30 | 44.30 | 0.11% | 975 |
| Sep 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 500 |
| Sep 15, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 100 |
| Sep 11, 2026 | 44.93 | 44.93 | 43.75 | 44.25 | 44.25 | 0.23% | 1,539 |
| Sep 10, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.37% | 700 |
| 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 |