CIB Marine Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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