Grupo Cibest S.A. (CIB)
NYSE: CIB · Real-Time Price · USD
41.41
-1.05 (-2.47%)
May 30, 2025, 12:34 PM - Market open
Grupo Cibest Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 42.41 | 42.41 | 41.63 | 41.69 | - | -1.81% | 89,789 |
May 29, 2025 | 42.44 | 42.81 | 42.07 | 42.46 | 42.46 | 0.31% | 410,454 |
May 28, 2025 | 42.09 | 42.78 | 42.08 | 42.33 | 42.33 | 0.26% | 518,912 |
May 27, 2025 | 42.06 | 42.59 | 41.75 | 42.22 | 42.22 | 1.56% | 323,141 |
May 23, 2025 | 40.28 | 41.77 | 40.28 | 41.57 | 41.57 | 2.57% | 395,966 |
May 22, 2025 | 41.07 | 41.23 | 40.40 | 40.53 | 40.53 | -1.67% | 250,789 |
May 21, 2025 | 42.26 | 42.32 | 41.22 | 41.22 | 41.22 | -2.28% | 151,450 |
May 20, 2025 | 41.39 | 42.18 | 41.39 | 42.18 | 42.18 | 1.32% | 270,532 |
May 19, 2025 | 41.83 | 42.19 | 41.34 | 41.63 | 41.63 | 0.19% | 160,571 |
May 16, 2025 | 42.12 | 42.46 | 41.40 | 41.55 | 41.55 | -1.54% | 359,324 |
May 15, 2025 | 42.29 | 42.44 | 41.66 | 42.20 | 42.20 | -0.35% | 172,298 |
May 14, 2025 | 41.86 | 42.58 | 41.64 | 42.35 | 42.35 | 1.39% | 277,460 |
May 13, 2025 | 40.48 | 41.97 | 40.48 | 41.77 | 41.77 | 3.54% | 379,159 |
May 12, 2025 | 41.27 | 41.81 | 40.26 | 40.34 | 40.34 | -1.99% | 494,068 |
May 9, 2025 | 41.20 | 41.74 | 40.91 | 41.16 | 41.16 | -0.05% | 334,615 |
May 8, 2025 | 40.73 | 41.76 | 40.73 | 41.18 | 41.18 | 1.13% | 304,022 |
May 7, 2025 | 41.38 | 41.42 | 40.57 | 40.72 | 40.72 | -1.14% | 322,609 |
May 6, 2025 | 40.07 | 41.59 | 40.07 | 41.19 | 41.19 | 1.78% | 427,938 |
May 5, 2025 | 41.00 | 41.35 | 40.12 | 40.47 | 40.47 | -1.27% | 489,112 |
May 2, 2025 | 41.10 | 41.32 | 40.92 | 40.99 | 40.99 | 1.21% | 203,601 |
May 1, 2025 | 40.30 | 40.86 | 40.00 | 40.50 | 40.50 | 0.45% | 224,106 |
Apr 30, 2025 | 40.33 | 40.53 | 39.89 | 40.32 | 40.32 | -1.25% | 478,877 |
Apr 29, 2025 | 40.61 | 40.94 | 40.30 | 40.83 | 40.83 | 0.39% | 357,058 |
Apr 28, 2025 | 41.78 | 41.95 | 40.00 | 40.67 | 40.67 | -3.92% | 719,771 |
Apr 25, 2025 | 41.50 | 42.33 | 41.41 | 42.33 | 41.74 | 1.63% | 311,272 |
Apr 24, 2025 | 41.74 | 42.19 | 41.55 | 41.65 | 41.07 | 0.68% | 224,808 |
Apr 23, 2025 | 41.92 | 41.99 | 41.16 | 41.37 | 40.79 | 0.17% | 291,617 |
Apr 22, 2025 | 40.54 | 41.40 | 40.50 | 41.30 | 40.73 | 3.17% | 397,653 |
Apr 21, 2025 | 39.73 | 40.30 | 39.49 | 40.03 | 39.47 | 1.26% | 455,095 |
Apr 17, 2025 | 39.75 | 40.03 | 39.45 | 39.53 | 38.98 | -0.30% | 196,979 |
Apr 16, 2025 | 39.00 | 39.87 | 39.00 | 39.65 | 39.10 | 1.61% | 358,801 |
Apr 15, 2025 | 38.38 | 39.17 | 38.02 | 39.02 | 38.48 | 1.91% | 408,274 |
Apr 14, 2025 | 38.39 | 38.83 | 37.72 | 38.29 | 37.76 | 1.48% | 538,584 |
Apr 11, 2025 | 36.79 | 37.98 | 36.40 | 37.73 | 37.20 | 3.40% | 707,434 |
Apr 10, 2025 | 38.68 | 38.77 | 36.21 | 36.49 | 35.98 | -6.39% | 844,164 |
Apr 9, 2025 | 35.77 | 39.19 | 35.44 | 38.98 | 38.44 | 7.95% | 890,393 |
Apr 8, 2025 | 38.84 | 39.07 | 35.65 | 36.11 | 35.61 | -3.94% | 1,050,180 |
Apr 7, 2025 | 38.81 | 40.49 | 37.37 | 37.59 | 37.07 | -6.12% | 1,101,094 |
Apr 4, 2025 | 41.12 | 41.12 | 39.29 | 40.04 | 39.48 | -5.19% | 947,332 |
Apr 3, 2025 | 40.84 | 42.53 | 40.82 | 42.23 | 41.64 | 0.40% | 684,768 |
Apr 2, 2025 | 41.07 | 42.07 | 41.04 | 42.06 | 41.47 | 1.64% | 431,570 |
Apr 1, 2025 | 40.28 | 41.44 | 40.20 | 41.38 | 40.80 | 2.94% | 607,918 |
Mar 31, 2025 | 39.23 | 40.42 | 39.04 | 40.20 | 39.64 | -8.20% | 462,549 |
Mar 28, 2025 | 43.70 | 44.11 | 43.25 | 43.79 | 39.44 | 0.07% | 562,475 |
Mar 27, 2025 | 44.02 | 44.66 | 43.62 | 43.76 | 39.41 | -1.20% | 443,613 |
Mar 26, 2025 | 43.82 | 44.93 | 43.77 | 44.29 | 39.89 | 0.93% | 443,439 |
Mar 25, 2025 | 43.49 | 44.16 | 43.40 | 43.88 | 39.52 | 1.50% | 421,286 |
Mar 24, 2025 | 42.69 | 43.25 | 42.69 | 43.23 | 38.94 | 1.29% | 385,486 |
Mar 21, 2025 | 42.45 | 42.75 | 42.15 | 42.68 | 38.44 | 0.02% | 595,790 |
Mar 20, 2025 | 42.54 | 42.70 | 42.25 | 42.67 | 38.43 | -0.61% | 301,697 |