Cebu Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	23.50	23.75	23.05	23.50	23.50	-	177,500
Oct 23, 2026	24.00	24.00	23.40	23.50	23.50	-2.08%	108,300
Oct 22, 2026	23.90	24.00	23.20	24.00	24.00	0.42%	246,400
Oct 21, 2026	23.05	23.90	23.05	23.90	23.90	3.69%	330,700
Oct 20, 2026	23.65	23.70	22.70	23.05	23.05	-2.74%	235,900
Oct 19, 2026	22.50	23.70	22.20	23.70	23.70	5.33%	365,600
Oct 16, 2026	23.10	23.35	22.40	22.50	22.50	-2.60%	364,300
Oct 15, 2026	24.00	24.00	22.30	23.10	23.10	-1.70%	324,700
Oct 14, 2026	23.95	24.20	23.20	23.50	23.50	-1.47%	488,200
Oct 13, 2026	23.05	23.85	22.20	23.85	23.85	3.70%	342,300
Oct 12, 2026	23.00	23.20	22.00	23.00	23.00	-	620,900
Oct 9, 2026	22.50	23.00	21.85	23.00	23.00	3.60%	385,700
Oct 8, 2026	21.30	22.60	21.30	22.20	22.20	4.23%	418,200
Oct 7, 2026	20.50	21.65	20.50	21.30	21.30	3.90%	246,600
Oct 6, 2026	20.70	21.00	20.40	20.50	20.50	-	88,200
Oct 5, 2026	20.00	22.30	20.00	20.50	20.50	4.70%	1,053,700
Oct 2, 2026	18.38	19.58	18.38	19.58	19.58	6.76%	491,500
Oct 1, 2026	18.30	18.36	18.10	18.34	18.34	-0.65%	2,390,200
Sep 30, 2026	18.46	19.46	18.44	18.46	18.46	0.11%	841,200
Sep 29, 2026	18.96	19.00	18.30	18.44	18.44	-2.74%	916,600
Sep 28, 2026	19.92	19.92	18.54	18.96	18.96	-4.82%	837,900
Sep 25, 2026	20.95	20.95	19.90	19.92	19.92	-4.23%	569,900
Sep 24, 2026	21.60	21.90	20.75	20.80	20.80	-3.48%	473,400
Sep 23, 2026	21.80	22.00	21.10	21.55	21.55	-0.69%	529,700
Sep 22, 2026	21.95	22.45	21.60	21.70	21.70	0.23%	1,345,600
Sep 21, 2026	21.85	22.10	21.40	21.65	21.65	-0.92%	678,700
Sep 18, 2026	23.95	23.95	21.85	21.85	21.85	-8.19%	3,777,800
Sep 17, 2026	25.05	25.05	23.60	23.80	23.80	-4.99%	322,200
Sep 16, 2026	25.25	25.25	25.05	25.05	25.05	-0.79%	88,600
Sep 15, 2026	26.00	26.50	25.25	25.25	25.25	-2.88%	277,000
Sep 14, 2026	26.90	26.95	26.00	26.00	26.00	-3.35%	522,100
Sep 11, 2026	27.45	27.45	26.90	26.90	26.90	-2.00%	102,300
Sep 10, 2026	27.55	27.60	27.30	27.45	27.45	-0.36%	406,600
Sep 9, 2026	27.70	27.80	27.55	27.55	27.55	-0.18%	204,900
Sep 8, 2026	27.70	27.70	27.60	27.60	27.60	-0.18%	101,300
Sep 7, 2026	27.75	28.00	27.65	27.65	27.65	-0.36%	454,500
Sep 4, 2026	27.75	28.00	27.75	27.75	27.75	-	109,200
Sep 3, 2026	27.85	27.95	27.75	27.75	27.75	-0.36%	133,600
Sep 2, 2026	27.85	28.20	27.80	27.85	27.85	-	71,000
Sep 1, 2026	27.90	27.90	27.80	27.85	27.85	-0.18%	306,800
Aug 28, 2026	28.40	28.40	27.90	27.90	27.90	-1.76%	14,800
Aug 27, 2026	28.00	28.40	27.85	28.40	28.40	1.79%	41,200
Aug 26, 2026	28.00	28.25	27.75	27.90	27.90	-0.53%	366,000
Aug 25, 2026	28.00	28.10	27.95	28.05	28.05	0.54%	263,200
Aug 24, 2026	28.50	28.60	27.75	27.90	27.90	-2.11%	723,400
Aug 20, 2026	28.65	28.75	28.50	28.50	28.50	-0.18%	334,600
Aug 19, 2026	28.65	28.65	28.55	28.55	28.55	-0.35%	211,500
Aug 18, 2026	28.70	28.70	28.60	28.65	28.65	-0.17%	125,200
Aug 17, 2026	28.70	28.70	28.65	28.70	28.70	-	23,700
Aug 14, 2026	28.70	28.70	28.65	28.70	28.70	0.17%	29,100