CIB Marine Bancshares, Inc. (CIBH)
OTCMKTS · Delayed Price · Currency is USD
42.00
-0.32 (-0.76%)
Jul 31, 2026, 3:43 PM EST
CIB Marine Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 41.70 | 41.70 | 41.50 | 41.50 | - | -1.94% | 700 |
| 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 |
| 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 |