Cebu Air, Inc. (PSE:CEB)
Philippines · Delayed Price · Currency is PHP 35.55
-0.20 (-0.56%)
Last updated: Aug 28, 2025, 1:55 PM PST
Cebu Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 35.75 | 35.75 | 35.40 | 35.55 | - | -0.56% | 63,100 |
| Aug 27, 2025 | 36.00 | 36.00 | 35.60 | 35.75 | - | -0.69% | 84,300 |
| Aug 26, 2025 | 36.65 | 36.65 | 35.50 | 36.00 | - | -1.64% | 127,500 |
| Aug 22, 2025 | 36.00 | 36.60 | 35.15 | 36.60 | - | 1.67% | 123,500 |
| Aug 20, 2025 | 36.20 | 36.90 | 35.90 | 36.00 | - | -0.83% | 120,000 |
| Aug 19, 2025 | 37.00 | 37.00 | 36.20 | 36.30 | - | -1.76% | 115,400 |
| Aug 18, 2025 | 36.80 | 37.10 | 36.60 | 36.95 | - | 0.27% | 139,500 |
| Aug 15, 2025 | 37.60 | 37.60 | 36.85 | 36.85 | - | -2.64% | 146,800 |
| Aug 14, 2025 | 37.45 | 37.90 | 37.35 | 37.85 | - | 1.07% | 132,200 |
| Aug 13, 2025 | 36.90 | 37.45 | 36.50 | 37.45 | - | 1.77% | 312,500 |
| Aug 12, 2025 | 37.20 | 38.10 | 36.80 | 36.80 | - | -0.81% | 184,300 |
| Aug 11, 2025 | 38.20 | 38.20 | 37.00 | 37.10 | - | -2.50% | 175,600 |
| Aug 8, 2025 | 38.25 | 38.45 | 37.90 | 38.05 | - | -0.65% | 326,900 |
| Aug 7, 2025 | 38.00 | 38.65 | 37.60 | 38.30 | - | 1.06% | 601,200 |
| Aug 6, 2025 | 36.50 | 38.20 | 35.75 | 37.90 | - | 3.55% | 1,230,000 |
| Aug 5, 2025 | 36.70 | 36.70 | 35.60 | 36.60 | - | -0.27% | 54,600 |
| Aug 4, 2025 | 35.20 | 36.70 | 35.00 | 36.70 | - | 4.26% | 139,900 |
| Aug 1, 2025 | 35.25 | 35.70 | 34.95 | 35.20 | - | -0.42% | 78,800 |
| Jul 31, 2025 | 36.45 | 36.50 | 35.10 | 35.35 | - | -3.15% | 62,400 |
| Jul 30, 2025 | 36.80 | 36.80 | 36.50 | 36.50 | - | -0.82% | 35,900 |
| Jul 29, 2025 | 36.90 | 37.15 | 36.60 | 36.80 | - | -0.14% | 110,000 |
| Jul 28, 2025 | 36.85 | 36.85 | 36.50 | 36.85 | - | - | 109,200 |
| Jul 25, 2025 | 36.40 | 36.90 | 36.40 | 36.85 | - | 1.24% | 135,700 |
| Jul 24, 2025 | 36.35 | 36.95 | 36.35 | 36.40 | - | -1.49% | 223,100 |
| Jul 23, 2025 | 36.90 | 36.95 | 36.25 | 36.95 | - | 0.14% | 291,000 |
| Jul 22, 2025 | 36.95 | 36.95 | 36.35 | 36.90 | - | -0.14% | 119,300 |
| Jul 21, 2025 | 37.20 | 37.20 | 36.20 | 36.95 | - | 0.14% | 169,600 |
| Jul 18, 2025 | 37.15 | 37.15 | 36.50 | 36.90 | - | - | 111,000 |
| Jul 17, 2025 | 36.50 | 36.90 | 36.05 | 36.90 | - | 1.10% | 251,900 |
| Jul 16, 2025 | 37.10 | 37.10 | 36.40 | 36.50 | - | -1.08% | 185,100 |
| Jul 15, 2025 | 37.00 | 37.20 | 36.75 | 36.90 | - | -0.27% | 59,900 |
| Jul 14, 2025 | 37.10 | 37.10 | 36.65 | 37.00 | - | - | 260,000 |
| Jul 11, 2025 | 36.85 | 37.00 | 36.65 | 37.00 | - | 1.09% | 322,600 |
| Jul 10, 2025 | 36.30 | 36.80 | 36.15 | 36.60 | - | 0.83% | 154,000 |
| Jul 9, 2025 | 36.50 | 36.50 | 35.65 | 36.30 | - | 0.69% | 164,200 |
| Jul 8, 2025 | 36.00 | 36.35 | 35.55 | 36.05 | - | 1.55% | 316,900 |
| Jul 7, 2025 | 34.70 | 35.50 | 34.65 | 35.50 | - | 1.14% | 228,000 |
| Jul 4, 2025 | 35.00 | 35.10 | 34.55 | 35.10 | - | - | 162,300 |
| Jul 3, 2025 | 35.00 | 35.10 | 34.30 | 35.10 | - | 0.29% | 252,900 |
| Jul 2, 2025 | 35.05 | 35.05 | 34.25 | 35.00 | - | - | 298,400 |
| Jul 1, 2025 | 35.05 | 35.05 | 34.75 | 35.00 | - | -0.14% | 278,600 |
| Jun 30, 2025 | 34.80 | 35.10 | 34.80 | 35.05 | - | 0.86% | 219,300 |
| Jun 27, 2025 | 34.00 | 34.75 | 33.65 | 34.75 | - | 2.21% | 106,300 |
| Jun 26, 2025 | 34.00 | 34.00 | 33.35 | 34.00 | - | - | 189,500 |
| Jun 25, 2025 | 34.20 | 34.20 | 33.40 | 34.00 | - | 0.29% | 231,500 |
| Jun 24, 2025 | 33.30 | 34.00 | 32.85 | 33.90 | - | 1.80% | 107,300 |
| Jun 23, 2025 | 33.50 | 33.50 | 32.80 | 33.30 | - | -2.06% | 682,000 |
| Jun 20, 2025 | 34.10 | 34.10 | 33.45 | 34.00 | - | - | 317,100 |
| Jun 19, 2025 | 33.90 | 34.10 | 33.55 | 34.00 | - | 0.29% | 282,900 |
| Jun 18, 2025 | 34.00 | 34.20 | 33.50 | 33.90 | - | -0.29% | 371,200 |