Cebu Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	29.70	30.95	29.70	29.85	29.85	0.51%	13,600
May 19, 2026	31.10	31.50	29.70	29.70	29.70	-5.86%	69,300
May 18, 2026	29.70	31.55	29.70	31.55	31.55	6.23%	101,800
May 15, 2026	30.00	30.40	29.55	29.70	29.70	-1.00%	31,500
May 14, 2026	29.60	30.50	29.55	30.00	30.00	0.33%	786,700
May 13, 2026	30.70	31.45	29.55	29.90	29.90	-2.61%	57,100
May 12, 2026	30.55	31.00	30.55	30.70	30.70	0.49%	57,000
May 11, 2026	30.50	30.75	30.50	30.55	30.55	0.16%	22,600
May 8, 2026	31.70	31.70	30.50	30.50	30.50	-4.39%	312,400
May 7, 2026	31.75	32.15	31.75	31.90	31.90	0.31%	35,400
May 6, 2026	32.70	32.70	31.80	31.80	31.80	-2.60%	56,400
May 5, 2026	33.70	33.70	32.60	32.65	32.65	-3.12%	24,000
May 4, 2026	32.65	33.70	32.65	33.70	33.70	3.06%	217,000
Apr 30, 2026	33.20	33.35	32.55	32.70	32.70	-1.36%	1,245,800
Apr 29, 2026	33.95	33.95	32.85	33.15	33.15	-2.50%	9,700
Apr 28, 2026	33.00	34.00	32.50	34.00	34.00	3.03%	1,461,800
Apr 27, 2026	32.40	33.05	32.40	33.00	33.00	1.85%	722,700
Apr 24, 2026	32.00	32.75	31.95	32.40	32.40	1.25%	71,400
Apr 23, 2026	32.40	33.00	30.95	32.00	32.00	-1.39%	451,400
Apr 22, 2026	33.90	33.90	32.45	32.45	32.45	-4.28%	119,000
Apr 21, 2026	34.00	34.00	32.80	33.90	33.90	-1.17%	188,200
Apr 20, 2026	32.60	34.30	32.35	34.30	34.30	5.05%	604,400
Apr 17, 2026	31.30	32.65	31.00	32.65	32.65	5.83%	520,500
Apr 16, 2026	31.55	31.55	30.55	30.85	30.85	-2.22%	41,700
Apr 15, 2026	31.30	32.00	31.00	31.55	31.55	2.10%	118,400
Apr 14, 2026	32.00	32.00	30.90	30.90	30.90	-3.44%	100,600
Apr 13, 2026	31.95	32.00	31.40	32.00	32.00	-4.48%	365,000
Apr 10, 2026	31.85	33.50	31.65	33.50	33.50	5.18%	607,100
Apr 8, 2026	31.50	32.00	31.20	31.85	31.85	3.24%	164,200
Apr 7, 2026	29.65	30.90	29.35	30.85	30.85	4.05%	290,500
Apr 6, 2026	30.00	30.40	29.20	29.65	29.65	-2.79%	217,800
Apr 1, 2026	29.00	30.50	28.70	30.50	30.50	6.83%	654,800
Mar 31, 2026	28.95	29.15	28.55	28.55	28.55	-1.38%	679,000
Mar 30, 2026	29.70	29.70	28.85	28.95	28.95	-2.20%	253,000
Mar 27, 2026	29.45	30.00	29.40	29.60	29.60	0.51%	1,768,500
Mar 26, 2026	29.80	29.80	29.45	29.45	29.45	-1.17%	270,700
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