CIB Marine Bancshares, Inc. (CIBH)
OTCMKTS · Delayed Price · Currency is USD
43.00
-0.60 (-1.38%)
Oct 2, 2026, 3:58 PM EST
CIB Marine Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |