Cebu Air, Inc. (PSE:CEB)
Philippines · Delayed Price · Currency is PHP 28.90
+0.10 (0.35%)
At close: Aug 3, 2026
Cebu Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.00 | 29.00 | 28.75 | 28.80 | 28.80 | - | 61,100 |
| Jul 30, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.35% | 217,800 |
| Jul 29, 2026 | 29.20 | 29.20 | 28.85 | 28.90 | 28.90 | 0.17% | 7,000 |
| Jul 28, 2026 | 28.85 | 29.35 | 28.85 | 28.85 | 28.85 | - | 29,000 |
| Jul 27, 2026 | 28.90 | 28.95 | 28.85 | 28.85 | 28.85 | -0.17% | 246,200 |
| Jul 24, 2026 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 31,000 |
| Jul 23, 2026 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 26,000 |
| Jul 22, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.17% | 214,300 |
| Jul 21, 2026 | 28.90 | 29.00 | 28.90 | 28.95 | 28.95 | 0.17% | 140,300 |
| Jul 20, 2026 | 28.95 | 29.05 | 28.90 | 28.90 | 28.90 | -0.17% | 221,900 |
| Jul 17, 2026 | 29.00 | 29.50 | 28.90 | 28.95 | 28.95 | - | 47,400 |
| Jul 16, 2026 | 29.00 | 29.95 | 28.95 | 28.95 | 28.95 | - | 190,900 |
| Jul 15, 2026 | 29.00 | 29.00 | 28.90 | 28.95 | 28.95 | -0.17% | 162,500 |
| Jul 14, 2026 | 28.90 | 29.50 | 28.90 | 29.00 | 29.00 | 0.17% | 173,600 |
| Jul 13, 2026 | 29.10 | 29.20 | 28.95 | 28.95 | 28.95 | -0.52% | 83,700 |
| Jul 10, 2026 | 29.00 | 29.15 | 28.95 | 29.10 | 29.10 | 0.34% | 127,700 |
| Jul 9, 2026 | 29.00 | 29.10 | 28.95 | 29.00 | 29.00 | - | 258,500 |
| Jul 8, 2026 | 29.15 | 30.00 | 29.00 | 29.00 | 29.00 | -0.34% | 242,900 |
| Jul 7, 2026 | 29.95 | 29.95 | 29.05 | 29.10 | 29.10 | -1.69% | 113,600 |
| Jul 6, 2026 | 29.65 | 29.80 | 29.45 | 29.60 | 29.60 | 1.02% | 138,700 |
| Jul 3, 2026 | 29.60 | 29.95 | 29.20 | 29.30 | 29.30 | -0.34% | 161,400 |
| Jul 2, 2026 | 29.35 | 29.65 | 29.35 | 29.40 | 29.40 | 0.17% | 58,400 |
| Jul 1, 2026 | 29.40 | 29.65 | 29.35 | 29.35 | 29.35 | -0.17% | 23,700 |
| Jun 30, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | 556,600 |
| Jun 29, 2026 | 29.75 | 30.00 | 29.75 | 29.80 | 29.80 | 0.17% | 68,700 |
| Jun 26, 2026 | 30.90 | 30.90 | 29.70 | 29.75 | 29.75 | -0.83% | 636,700 |
| Jun 25, 2026 | 29.95 | 30.20 | 29.50 | 30.00 | 30.00 | 0.84% | 82,700 |
| Jun 24, 2026 | 30.20 | 30.20 | 29.75 | 29.75 | 29.75 | -1.98% | 62,700 |
| Jun 23, 2026 | 30.00 | 30.35 | 29.75 | 30.35 | 30.35 | - | 14,300 |
| Jun 22, 2026 | 30.40 | 31.55 | 29.50 | 30.35 | 30.35 | -0.16% | 45,600 |
| Jun 19, 2026 | 31.60 | 31.60 | 30.15 | 30.40 | 30.40 | -3.95% | 127,000 |
| Jun 18, 2026 | 30.50 | 31.65 | 30.00 | 31.65 | 31.65 | 3.77% | 131,700 |
| Jun 17, 2026 | 31.70 | 31.70 | 30.40 | 30.50 | 30.50 | -3.79% | 76,700 |
| Jun 16, 2026 | 30.90 | 31.90 | 30.90 | 31.70 | 31.70 | 2.92% | 231,200 |
| Jun 15, 2026 | 30.00 | 31.00 | 30.00 | 30.80 | 30.80 | 4.94% | 368,700 |
| Jun 11, 2026 | 29.55 | 29.95 | 29.30 | 29.35 | 29.35 | 0.17% | 684,400 |
| Jun 10, 2026 | 29.85 | 30.00 | 29.30 | 29.30 | 29.30 | -1.84% | 363,100 |
| Jun 9, 2026 | 31.00 | 31.00 | 29.75 | 29.85 | 29.85 | -3.71% | 30,400 |
| Jun 8, 2026 | 30.70 | 31.00 | 29.40 | 31.00 | 31.00 | 0.65% | 131,500 |
| Jun 5, 2026 | 30.35 | 30.95 | 30.00 | 30.80 | 30.80 | 1.48% | 117,500 |
| Jun 4, 2026 | 30.00 | 31.00 | 30.00 | 30.35 | 30.35 | 1.17% | 331,900 |
| Jun 3, 2026 | 31.15 | 31.15 | 29.80 | 30.00 | 30.00 | -3.69% | 77,400 |
| Jun 2, 2026 | 29.85 | 31.30 | 29.85 | 31.15 | 31.15 | 4.53% | 98,500 |
| Jun 1, 2026 | 30.50 | 30.50 | 29.00 | 29.80 | 29.80 | -0.67% | 58,700 |
| May 29, 2026 | 30.95 | 31.05 | 30.00 | 30.00 | 30.00 | -3.07% | 24,400 |
| May 28, 2026 | 31.50 | 31.80 | 30.95 | 30.95 | 30.95 | -1.75% | 25,300 |
| May 26, 2026 | 31.30 | 31.80 | 31.10 | 31.50 | 31.50 | 0.64% | 252,400 |
| May 25, 2026 | 30.50 | 31.50 | 30.50 | 31.30 | 31.30 | 3.30% | 74,200 |
| May 22, 2026 | 30.00 | 30.90 | 30.00 | 30.30 | 30.30 | 1.00% | 16,100 |
| May 21, 2026 | 29.85 | 30.95 | 29.85 | 30.00 | 30.00 | 0.50% | 71,100 |