Cebu Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	30.80	30.95	29.65	29.80	29.80	-2.30%	177,600
Mar 24, 2026	30.00	30.75	30.00	30.50	30.50	1.84%	278,900
Mar 23, 2026	29.85	30.70	29.40	29.95	29.95	0.34%	320,600
Mar 19, 2026	30.50	31.00	29.50	29.85	29.85	-2.13%	1,570,000
Mar 18, 2026	30.90	31.15	30.50	30.50	30.50	-1.61%	87,200
Mar 17, 2026	30.65	31.50	30.65	31.00	31.00	1.14%	195,000
Mar 16, 2026	31.60	31.60	30.50	30.65	30.65	-3.16%	1,372,500
Mar 13, 2026	30.75	31.90	30.75	31.65	31.65	2.59%	341,900
Mar 12, 2026	32.80	32.80	30.50	30.85	30.85	-6.09%	902,800
Mar 11, 2026	32.60	32.95	32.60	32.85	32.85	0.77%	73,400
Mar 10, 2026	32.50	33.40	32.50	32.60	32.60	1.24%	204,300
Mar 9, 2026	31.30	32.95	30.50	32.20	32.20	-2.13%	696,400
Mar 6, 2026	34.85	34.85	32.90	32.90	32.90	-5.60%	265,400
Mar 5, 2026	33.60	35.00	33.60	34.85	34.85	3.11%	188,500
Mar 4, 2026	34.65	34.85	33.60	33.80	33.80	-3.01%	181,800
Mar 3, 2026	35.00	36.00	34.60	34.85	34.85	-1.41%	1,081,000
Mar 2, 2026	35.95	35.95	34.70	35.35	35.35	-6.73%	639,100
Feb 27, 2026	38.00	38.00	37.50	37.90	37.90	-0.26%	130,000
Feb 26, 2026	37.80	38.00	37.35	38.00	38.00	0.53%	244,800
Feb 25, 2026	37.40	37.90	37.30	37.80	37.80	1.07%	355,500
Feb 24, 2026	37.20	37.50	37.20	37.40	37.40	0.54%	176,900
Feb 23, 2026	35.95	37.50	35.95	37.20	37.20	3.48%	820,200
Feb 20, 2026	35.20	36.00	35.20	35.95	35.95	0.70%	133,600
Feb 19, 2026	36.00	36.00	35.10	35.70	35.70	-0.83%	567,900
Feb 18, 2026	36.05	36.30	35.65	36.00	36.00	-	171,800
Feb 16, 2026	36.50	36.50	35.80	36.00	36.00	-1.37%	92,700
Feb 13, 2026	36.75	36.75	36.50	36.50	36.50	-0.68%	109,500
Feb 12, 2026	36.50	37.00	35.60	36.75	36.75	1.52%	588,500
Feb 11, 2026	34.70	36.25	34.70	36.20	36.20	4.93%	1,009,500
Feb 10, 2026	34.60	34.60	34.30	34.50	34.50	-0.29%	56,900
Feb 9, 2026	34.10	34.70	31.20	34.60	34.60	1.47%	312,800
Feb 6, 2026	34.50	34.50	33.80	34.10	34.10	-1.02%	78,000
Feb 5, 2026	34.40	34.60	34.15	34.45	34.45	1.32%	160,100
Feb 4, 2026	33.65	34.05	33.30	34.00	34.00	1.49%	333,800
Feb 3, 2026	32.55	33.50	32.55	33.50	33.50	2.76%	496,400
Feb 2, 2026	32.55	32.85	32.45	32.60	32.60	0.15%	144,500
Jan 30, 2026	32.65	32.65	32.40	32.55	32.55	-0.31%	258,200
Jan 29, 2026	32.95	33.00	32.65	32.65	32.65	-0.91%	76,100
Jan 28, 2026	32.95	33.00	32.60	32.95	32.95	-	32,200
Jan 27, 2026	33.00	33.05	32.60	32.95	32.95	-0.45%	72,600
Jan 26, 2026	33.00	33.10	32.55	33.10	33.10	0.30%	98,600
Jan 23, 2026	33.50	33.50	32.90	33.00	33.00	-1.35%	231,700
Jan 22, 2026	32.80	33.50	32.80	33.45	33.45	2.29%	280,300
Jan 21, 2026	33.05	33.15	32.65	32.70	32.70	-1.06%	169,300
Jan 20, 2026	33.40	33.40	32.50	33.05	33.05	-1.05%	303,800
Jan 19, 2026	33.35	33.50	33.25	33.40	33.40	0.15%	101,600
Jan 16, 2026	33.35	33.40	33.20	33.35	33.35	-	124,900
Jan 15, 2026	33.50	33.50	33.15	33.35	33.35	-0.15%	155,900
Jan 14, 2026	33.30	33.50	33.20	33.40	33.40	0.45%	113,900
Jan 13, 2026	33.20	33.40	33.10	33.25	33.25	0.15%	70,400