Cebu Air, Inc. (PSE:CEB)
Philippines · Delayed Price · Currency is PHP 32.95
+1.10 (3.45%)
At close: Oct 10, 2025
Cebu Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 33.20 | 33.80 | 32.75 | 32.75 | 32.75 | -1.06% | 200,600 |
| Sep 23, 2025 | 33.25 | 33.80 | 33.10 | 33.10 | 33.10 | -0.45% | 146,700 |
| Sep 22, 2025 | 33.50 | 34.00 | 33.25 | 33.25 | 33.25 | -1.04% | 96,100 |
| Sep 19, 2025 | 34.25 | 34.30 | 33.50 | 33.60 | 33.60 | -1.90% | 601,500 |
| Sep 18, 2025 | 34.60 | 34.60 | 33.80 | 34.25 | 34.25 | -1.01% | 102,700 |
| Sep 17, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | 28,400 |
| Sep 16, 2025 | 35.15 | 35.40 | 35.00 | 35.00 | 35.00 | -0.43% | 46,200 |
| Sep 15, 2025 | 35.00 | 35.15 | 34.50 | 35.15 | 35.15 | 0.14% | 52,900 |
| Sep 12, 2025 | 35.15 | 35.15 | 34.05 | 35.10 | 35.10 | -0.14% | 143,600 |
| Sep 11, 2025 | 34.80 | 35.15 | 34.60 | 35.15 | 35.15 | 1.01% | 118,400 |
| Sep 10, 2025 | 34.25 | 34.80 | 34.25 | 34.80 | 34.80 | 0.58% | 80,800 |
| Sep 9, 2025 | 35.00 | 35.00 | 34.25 | 34.60 | 34.60 | -0.57% | 126,500 |
| Sep 8, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 0.87% | 31,200 |
| Sep 5, 2025 | 34.50 | 35.20 | 34.50 | 34.50 | 34.50 | - | 78,400 |
| Sep 4, 2025 | 34.40 | 34.90 | 34.20 | 34.50 | 34.50 | 0.29% | 84,200 |
| Sep 3, 2025 | 33.65 | 34.50 | 33.20 | 34.40 | 34.40 | 1.78% | 313,900 |
| Sep 2, 2025 | 34.20 | 34.60 | 33.75 | 33.80 | 33.80 | -1.17% | 130,400 |
| Sep 1, 2025 | 34.80 | 35.45 | 34.10 | 34.20 | 34.20 | -2.29% | 134,800 |
| Aug 29, 2025 | 35.40 | 35.40 | 34.85 | 35.00 | 35.00 | -0.71% | 80,200 |
| Aug 28, 2025 | 35.75 | 35.75 | 35.25 | 35.25 | 35.25 | -1.40% | 148,200 |
| Aug 27, 2025 | 36.00 | 36.00 | 35.60 | 35.75 | 35.75 | -0.69% | 98,900 |
| Aug 26, 2025 | 36.65 | 36.65 | 35.50 | 36.00 | 36.00 | -1.64% | 193,600 |
| Aug 22, 2025 | 36.00 | 36.60 | 35.15 | 36.60 | 36.60 | 1.67% | 123,500 |
| Aug 20, 2025 | 36.20 | 36.90 | 35.90 | 36.00 | 36.00 | -0.83% | 120,000 |
| Aug 19, 2025 | 37.00 | 37.00 | 36.20 | 36.30 | 36.30 | -1.76% | 115,400 |
| Aug 18, 2025 | 36.80 | 37.10 | 36.60 | 36.95 | 36.95 | 0.27% | 139,500 |
| Aug 15, 2025 | 37.60 | 37.60 | 36.85 | 36.85 | 36.85 | -2.64% | 146,800 |
| Aug 14, 2025 | 37.45 | 37.90 | 37.35 | 37.85 | 37.85 | 1.07% | 132,200 |
| Aug 13, 2025 | 36.90 | 37.45 | 36.50 | 37.45 | 37.45 | 1.77% | 312,500 |
| Aug 12, 2025 | 37.20 | 38.10 | 36.80 | 36.80 | 36.80 | -0.81% | 184,300 |
| Aug 11, 2025 | 38.20 | 38.20 | 37.00 | 37.10 | 37.10 | -2.50% | 175,600 |
| Aug 8, 2025 | 38.25 | 38.45 | 37.90 | 38.05 | 38.05 | -0.65% | 326,900 |
| Aug 7, 2025 | 38.00 | 38.65 | 37.60 | 38.30 | 38.30 | 1.06% | 601,200 |
| Aug 6, 2025 | 36.50 | 38.20 | 35.75 | 37.90 | 37.90 | 3.55% | 1,230,000 |
| Aug 5, 2025 | 36.70 | 36.70 | 35.60 | 36.60 | 36.60 | -0.27% | 54,600 |
| Aug 4, 2025 | 35.20 | 36.70 | 35.00 | 36.70 | 36.70 | 4.26% | 139,900 |
| Aug 1, 2025 | 35.25 | 35.70 | 34.95 | 35.20 | 35.20 | -0.42% | 78,800 |
| Jul 31, 2025 | 36.45 | 36.50 | 35.10 | 35.35 | 35.35 | -3.15% | 62,400 |