Cebu Air, Inc. (PSE:CEB)
Philippines · Delayed Price · Currency is PHP 31.50
+0.05 (0.16%)
At close: Dec 4, 2025
Cebu Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 0.16% | 261,000 |
| Dec 3, 2025 | 31.50 | 31.60 | 31.05 | 31.45 | 31.45 | -0.16% | 29,100 |
| Dec 2, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 1.61% | 79,300 |
| Dec 1, 2025 | 31.10 | 31.45 | 30.80 | 31.00 | 31.00 | -0.32% | 92,300 |
| Nov 28, 2025 | 30.60 | 31.50 | 30.60 | 31.10 | 31.10 | 1.80% | 249,700 |
| Nov 27, 2025 | 30.90 | 30.90 | 30.20 | 30.55 | 30.55 | -1.13% | 26,600 |
| Nov 26, 2025 | 31.00 | 31.20 | 30.70 | 30.90 | 30.90 | -0.32% | 50,400 |
| Nov 25, 2025 | 30.90 | 31.00 | 30.70 | 31.00 | 31.00 | 1.31% | 169,200 |
| Nov 24, 2025 | 30.65 | 30.65 | 30.25 | 30.60 | 30.60 | -0.16% | 66,400 |
| Nov 21, 2025 | 30.00 | 30.65 | 29.80 | 30.65 | 30.65 | 2.17% | 219,900 |
| Nov 20, 2025 | 30.00 | 30.15 | 29.75 | 30.00 | 30.00 | - | 144,100 |
| Nov 19, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.17% | 160,000 |
| Nov 18, 2025 | 30.50 | 30.85 | 30.00 | 30.05 | 30.05 | -1.48% | 166,100 |
| Nov 17, 2025 | 30.00 | 30.60 | 29.75 | 30.50 | 30.50 | 1.67% | 170,100 |
| Nov 14, 2025 | 30.00 | 30.40 | 29.70 | 30.00 | 30.00 | 0.84% | 214,900 |
| Nov 13, 2025 | 29.50 | 30.00 | 29.10 | 29.75 | 29.75 | 0.85% | 134,200 |
| Nov 12, 2025 | 30.05 | 30.05 | 29.25 | 29.50 | 29.50 | -1.83% | 77,300 |
| Nov 11, 2025 | 29.00 | 30.05 | 28.90 | 30.05 | 30.05 | 3.44% | 430,000 |
| Nov 10, 2025 | 29.05 | 29.40 | 28.80 | 29.05 | 29.05 | - | 58,300 |
| Nov 7, 2025 | 29.15 | 29.20 | 28.95 | 29.05 | 29.05 | 0.17% | 54,800 |
| Nov 6, 2025 | 28.95 | 29.10 | 28.95 | 29.00 | 29.00 | 0.17% | 79,700 |
| Nov 5, 2025 | 29.50 | 29.85 | 28.90 | 28.95 | 28.95 | -1.86% | 63,900 |
| Nov 4, 2025 | 29.00 | 29.65 | 28.80 | 29.50 | 29.50 | 0.68% | 381,100 |
| Nov 3, 2025 | 29.30 | 29.35 | 29.05 | 29.30 | 29.30 | - | 183,600 |
| Oct 30, 2025 | 30.20 | 30.20 | 29.05 | 29.30 | 29.30 | -2.98% | 130,100 |
| Oct 29, 2025 | 30.35 | 30.35 | 30.10 | 30.20 | 30.20 | - | 60,100 |
| Oct 28, 2025 | 30.30 | 30.30 | 29.90 | 30.20 | 30.20 | - | 198,200 |
| Oct 27, 2025 | 30.30 | 30.50 | 30.15 | 30.20 | 30.20 | -0.98% | 125,900 |
| Oct 24, 2025 | 31.00 | 31.00 | 30.40 | 30.50 | 30.50 | - | 100,000 |
| Oct 23, 2025 | 30.50 | 30.85 | 30.40 | 30.50 | 30.50 | - | 102,200 |
| Oct 22, 2025 | 30.90 | 30.90 | 30.40 | 30.50 | 30.50 | -1.45% | 299,400 |
| Oct 21, 2025 | 31.10 | 31.30 | 30.85 | 30.95 | 30.95 | -0.32% | 221,000 |
| Oct 20, 2025 | 31.00 | 31.35 | 30.90 | 31.05 | 31.05 | 0.49% | 89,000 |
| Oct 17, 2025 | 31.40 | 31.40 | 30.75 | 30.90 | 30.90 | -0.48% | 74,000 |
| Oct 16, 2025 | 30.90 | 31.10 | 30.90 | 31.05 | 31.05 | - | 32,700 |
| Oct 15, 2025 | 31.40 | 31.40 | 30.50 | 31.05 | 31.05 | -1.11% | 114,500 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.88% | 123,800 |
| Oct 13, 2025 | 32.80 | 32.80 | 31.50 | 32.00 | 32.00 | -2.88% | 89,500 |
| Oct 10, 2025 | 31.50 | 32.95 | 31.35 | 32.95 | 32.95 | 3.45% | 259,600 |
| Oct 9, 2025 | 32.00 | 32.45 | 31.10 | 31.85 | 31.85 | -0.16% | 220,400 |
| Oct 8, 2025 | 33.00 | 33.15 | 31.90 | 31.90 | 31.90 | -1.69% | 193,100 |
| Oct 7, 2025 | 32.55 | 32.65 | 32.45 | 32.45 | 32.45 | -0.15% | 65,800 |
| Oct 6, 2025 | 33.20 | 33.95 | 32.50 | 32.50 | 32.50 | -1.22% | 187,200 |
| Oct 3, 2025 | 32.75 | 33.15 | 32.30 | 32.90 | 32.90 | -0.30% | 147,800 |
| Oct 2, 2025 | 33.00 | 33.90 | 33.00 | 33.00 | 33.00 | -0.15% | 114,100 |
| Oct 1, 2025 | 34.95 | 34.95 | 32.60 | 33.05 | 33.05 | -5.97% | 556,000 |
| Sep 30, 2025 | 32.90 | 35.15 | 32.45 | 35.15 | 35.15 | 7.00% | 162,900 |
| Sep 29, 2025 | 32.00 | 32.90 | 32.00 | 32.85 | 32.85 | 2.50% | 140,600 |
| Sep 26, 2025 | 32.50 | 33.00 | 32.00 | 32.05 | 32.05 | -1.99% | 124,000 |
| Sep 25, 2025 | 32.75 | 33.10 | 32.50 | 32.70 | 32.70 | -0.15% | 142,900 |