Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	64.01	65.94	64.01	65.25	65.25	0.22%	498,379
Mar 5, 2026	66.24	66.77	64.51	65.11	65.11	-2.85%	485,740
Mar 4, 2026	66.68	68.45	66.68	67.02	67.02	1.13%	727,498
Mar 3, 2026	64.29	66.59	62.80	66.27	66.27	-0.73%	935,101
Mar 2, 2026	66.38	67.62	66.00	66.76	66.76	-1.65%	549,021
Feb 27, 2026	68.90	69.40	67.72	67.88	67.88	-1.77%	816,248
Feb 26, 2026	73.11	73.13	68.37	69.10	69.10	-7.09%	1,498,536
Feb 25, 2026	75.49	76.52	73.94	74.37	74.37	-1.80%	676,583
Feb 24, 2026	76.98	80.00	73.64	75.73	75.73	-5.87%	1,189,843
Feb 23, 2026	80.00	83.13	80.00	80.45	80.45	1.12%	506,600
Feb 20, 2026	78.98	79.88	78.57	79.56	79.56	0.72%	224,549
Feb 19, 2026	77.91	79.32	76.86	78.99	78.99	1.44%	278,844
Feb 18, 2026	78.49	78.63	76.94	77.87	77.87	-0.08%	448,838
Feb 17, 2026	76.66	78.09	76.35	77.93	77.93	1.21%	192,531
Feb 13, 2026	76.16	77.25	75.09	77.00	77.00	0.39%	359,081
Feb 12, 2026	78.93	79.50	75.79	76.70	76.70	-3.14%	397,148
Feb 11, 2026	80.50	80.51	78.07	79.19	79.19	-0.79%	249,938
Feb 10, 2026	79.50	80.34	79.23	79.82	79.82	-0.11%	298,087
Feb 9, 2026	78.04	80.91	78.04	79.91	79.91	1.98%	359,181
Feb 6, 2026	77.00	78.43	76.30	78.36	78.36	2.69%	307,991
Feb 5, 2026	77.50	78.14	76.18	76.31	76.31	-2.09%	466,955
Feb 4, 2026	82.50	82.53	76.91	77.94	77.94	-5.73%	874,448
Feb 3, 2026	83.73	84.24	81.63	82.68	82.68	0.16%	476,726
Feb 2, 2026	81.55	83.40	81.52	82.55	82.55	1.10%	331,630
Jan 30, 2026	83.85	83.97	80.50	81.65	81.65	-3.41%	475,767
Jan 29, 2026	83.56	85.26	82.30	84.53	84.53	1.77%	352,724
Jan 28, 2026	83.17	84.55	82.01	83.06	83.06	0.21%	504,909
Jan 27, 2026	84.85	86.31	82.85	82.89	82.89	-0.99%	562,101
Jan 26, 2026	81.38	83.82	81.35	83.72	83.72	2.00%	456,000
Jan 23, 2026	79.00	82.62	78.68	82.08	82.08	4.19%	641,135
Jan 22, 2026	79.81	80.17	77.78	78.78	78.78	-1.02%	649,423
Jan 21, 2026	77.61	79.80	77.50	79.59	79.59	3.24%	380,238
Jan 20, 2026	76.00	78.34	75.73	77.09	77.09	1.77%	485,749
Jan 16, 2026	73.75	75.75	73.58	75.75	75.75	2.59%	377,977
Jan 15, 2026	73.51	74.79	73.32	73.84	73.84	0.34%	315,656
Jan 14, 2026	73.70	73.93	72.30	73.59	73.59	0.68%	432,549
Jan 13, 2026	71.46	73.19	70.80	73.09	73.09	3.06%	508,596
Jan 12, 2026	70.80	72.15	70.53	70.92	70.92	0.25%	529,271
Jan 9, 2026	70.20	70.84	69.18	70.74	70.74	0.84%	410,730
Jan 8, 2026	67.81	70.16	67.33	70.15	70.15	3.41%	347,867
Jan 7, 2026	67.18	68.06	66.41	67.84	67.84	1.04%	243,838
Jan 6, 2026	66.50	68.60	66.50	67.14	67.14	0.92%	416,356
Jan 5, 2026	63.50	66.70	63.40	66.53	66.53	5.27%	482,494
Jan 2, 2026	63.28	63.69	62.44	63.20	63.20	-0.64%	250,735
Dec 31, 2025	64.00	64.15	63.51	63.61	63.61	-0.59%	68,460
Dec 30, 2025	65.08	65.08	63.69	63.99	63.99	-1.49%	210,508
Dec 29, 2025	65.03	65.42	64.47	64.96	64.96	-0.64%	301,681
Dec 26, 2025	64.39	65.39	64.35	65.38	65.38	1.60%	105,757
Dec 24, 2025	63.89	64.78	63.63	64.35	64.35	1.13%	125,151
Dec 23, 2025	63.28	64.31	63.01	63.63	63.63	1.08%	155,476