Cebu Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	28.65	28.85	28.65	28.65	28.65	-	52,100
Aug 12, 2026	28.65	29.00	28.65	28.65	28.65	-	19,600
Aug 11, 2026	28.95	28.95	28.65	28.65	28.65	-1.04%	463,700
Aug 10, 2026	28.80	29.00	28.80	28.95	28.95	0.35%	18,100
Aug 7, 2026	28.90	28.90	28.75	28.85	28.85	-0.17%	258,500
Aug 6, 2026	28.85	29.00	28.85	28.90	28.90	-	38,800
Aug 5, 2026	29.00	29.00	28.85	28.90	28.90	-0.17%	41,200
Aug 4, 2026	29.30	29.30	28.95	28.95	28.95	0.17%	49,000
Aug 3, 2026	28.80	29.20	28.80	28.90	28.90	0.35%	73,000
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