Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	49.58	50.18	49.42	49.91	-	0.73%	56,128
Aug 27, 2025	49.91	49.99	49.18	49.55	49.55	-1.28%	321,297
Aug 26, 2025	49.66	50.34	49.63	50.19	50.19	1.11%	349,210
Aug 25, 2025	49.83	50.17	49.39	49.64	49.64	-0.58%	214,039
Aug 22, 2025	49.92	50.60	49.86	49.93	49.93	0.24%	240,690
Aug 21, 2025	49.27	49.82	49.11	49.81	49.81	0.81%	262,928
Aug 20, 2025	48.78	49.52	48.59	49.41	49.41	1.29%	246,958
Aug 19, 2025	49.39	49.50	48.68	48.78	48.78	-1.83%	305,864
Aug 18, 2025	49.32	49.75	49.14	49.69	49.69	0.32%	164,676
Aug 15, 2025	48.67	49.79	48.34	49.53	49.53	2.00%	425,169
Aug 14, 2025	48.52	49.10	48.06	48.56	48.56	0.21%	409,213
Aug 13, 2025	48.75	49.22	48.39	48.46	48.46	-0.80%	183,839
Aug 12, 2025	48.19	49.06	47.90	48.85	48.85	1.64%	366,031
Aug 11, 2025	47.09	48.19	46.93	48.06	48.06	2.15%	247,636
Aug 8, 2025	46.50	47.07	46.31	47.05	47.05	0.88%	414,380
Aug 7, 2025	46.91	47.78	45.19	46.64	46.64	2.73%	1,354,891
Aug 6, 2025	45.02	45.65	45.02	45.40	45.40	1.02%	309,775
Aug 5, 2025	44.48	44.94	44.43	44.94	44.94	0.65%	204,785
Aug 4, 2025	44.40	45.27	44.33	44.65	44.65	1.20%	196,752
Aug 1, 2025	43.20	44.48	43.20	44.12	44.12	1.61%	329,076
Jul 31, 2025	43.70	43.93	43.28	43.42	43.42	-0.66%	163,384
Jul 30, 2025	44.21	44.21	43.45	43.71	43.71	-1.44%	257,319
Jul 29, 2025	43.96	44.86	43.96	44.35	44.35	1.33%	475,324
Jul 28, 2025	44.10	44.85	43.28	43.77	43.77	-0.75%	414,599
Jul 25, 2025	44.46	44.65	43.69	44.10	44.10	-0.23%	271,800
Jul 24, 2025	44.93	45.45	44.14	44.20	44.20	-1.71%	199,844
Jul 23, 2025	44.73	45.19	44.37	44.97	44.97	0.65%	190,826
Jul 22, 2025	45.92	45.97	44.65	44.68	44.68	-2.38%	176,757
Jul 21, 2025	45.99	46.48	45.77	45.77	45.77	-0.39%	197,245
Jul 18, 2025	46.26	46.62	45.78	45.95	45.95	-0.50%	208,472
Jul 17, 2025	44.01	46.31	44.01	46.18	46.18	4.41%	332,750
Jul 16, 2025	44.43	44.66	43.84	44.23	44.23	-0.74%	163,062
Jul 15, 2025	44.88	44.99	44.28	44.56	44.56	-0.49%	150,157
Jul 14, 2025	44.59	45.19	44.47	44.78	44.78	1.24%	158,020
Jul 11, 2025	44.56	45.03	44.23	44.23	44.23	-1.05%	188,820
Jul 10, 2025	45.00	45.10	44.35	44.70	44.70	-0.58%	193,164
Jul 9, 2025	45.16	45.16	44.63	44.96	44.96	0.07%	261,751
Jul 8, 2025	45.26	45.26	44.59	44.93	44.93	-	124,247
Jul 7, 2025	46.00	46.32	44.79	44.93	44.93	-2.52%	151,126
Jul 3, 2025	46.70	46.81	46.07	46.09	46.09	-0.58%	127,604
Jul 2, 2025	45.63	46.58	45.63	46.36	46.36	1.40%	145,482
Jul 1, 2025	46.05	46.23	45.47	45.72	45.72	-1.02%	253,094
Jun 30, 2025	45.10	46.68	45.05	46.19	46.19	2.44%	327,500
Jun 27, 2025	45.32	45.39	44.74	45.09	45.09	-0.55%	205,241
Jun 26, 2025	45.50	45.78	45.24	45.34	45.34	0.31%	195,877
Jun 25, 2025	44.69	45.46	44.19	45.20	45.20	0.51%	606,016
Jun 24, 2025	42.89	45.24	42.89	44.97	44.97	5.51%	870,287
Jun 23, 2025	43.09	43.18	42.53	42.62	42.62	-1.30%	143,237
Jun 20, 2025	43.68	43.68	42.67	43.18	43.18	-0.07%	471,511
Jun 18, 2025	42.08	43.38	42.08	43.21	43.21	2.61%	413,334