Cebu Air, Inc. (PSE:CEB)
Philippines · Delayed Price · Currency is PHP 20.50
+0.92 (4.70%)
Last updated: Oct 5, 2026, 2:40 PM PST
Cebu Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |