Grupo Cibest S.A. (CIB)
NYSE: CIB · Real-Time Price · USD
52.03
+0.31 (0.60%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 51.95 | 52.54 | 51.77 | 52.03 | 52.03 | 0.60% | 215,323 |
| Sep 16, 2025 | 51.45 | 52.17 | 50.96 | 51.72 | 51.72 | -0.14% | 255,459 |
| Sep 15, 2025 | 52.26 | 52.43 | 51.79 | 51.79 | 51.79 | -0.15% | 193,068 |
| Sep 12, 2025 | 52.12 | 52.57 | 51.48 | 51.87 | 51.87 | -0.92% | 412,124 |
| Sep 11, 2025 | 52.70 | 53.00 | 51.74 | 52.35 | 52.35 | -2.31% | 574,657 |
| Sep 10, 2025 | 53.20 | 53.99 | 53.11 | 53.59 | 53.59 | 0.56% | 362,567 |
| Sep 9, 2025 | 52.19 | 53.49 | 52.02 | 53.29 | 53.29 | 1.82% | 349,482 |
| Sep 8, 2025 | 52.23 | 52.82 | 51.80 | 52.34 | 52.34 | 0.42% | 496,867 |
| Sep 5, 2025 | 50.82 | 52.29 | 50.70 | 52.12 | 52.12 | 3.13% | 475,853 |
| Sep 4, 2025 | 49.67 | 50.56 | 49.39 | 50.54 | 50.54 | 2.06% | 455,534 |
| Sep 3, 2025 | 49.97 | 50.39 | 49.46 | 49.52 | 49.52 | -0.72% | 307,491 |
| Sep 2, 2025 | 49.77 | 50.42 | 49.61 | 49.88 | 49.88 | -1.15% | 314,107 |
| Aug 29, 2025 | 49.82 | 50.46 | 49.60 | 50.46 | 50.46 | 1.33% | 250,142 |
| Aug 28, 2025 | 49.58 | 50.18 | 49.42 | 49.80 | 49.80 | 0.50% | 168,263 |
| 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 |