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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202542.4142.4141.6341.69--1.81%89,789
May 29, 202542.4442.8142.0742.4642.460.31%410,454
May 28, 202542.0942.7842.0842.3342.330.26%518,912
May 27, 202542.0642.5941.7542.2242.221.56%323,141
May 23, 202540.2841.7740.2841.5741.572.57%395,966
May 22, 202541.0741.2340.4040.5340.53-1.67%250,789
May 21, 202542.2642.3241.2241.2241.22-2.28%151,450
May 20, 202541.3942.1841.3942.1842.181.32%270,532
May 19, 202541.8342.1941.3441.6341.630.19%160,571
May 16, 202542.1242.4641.4041.5541.55-1.54%359,324
May 15, 202542.2942.4441.6642.2042.20-0.35%172,298
May 14, 202541.8642.5841.6442.3542.351.39%277,460
May 13, 202540.4841.9740.4841.7741.773.54%379,159
May 12, 202541.2741.8140.2640.3440.34-1.99%494,068
May 9, 202541.2041.7440.9141.1641.16-0.05%334,615
May 8, 202540.7341.7640.7341.1841.181.13%304,022
May 7, 202541.3841.4240.5740.7240.72-1.14%322,609
May 6, 202540.0741.5940.0741.1941.191.78%427,938
May 5, 202541.0041.3540.1240.4740.47-1.27%489,112
May 2, 202541.1041.3240.9240.9940.991.21%203,601
May 1, 202540.3040.8640.0040.5040.500.45%224,106
Apr 30, 202540.3340.5339.8940.3240.32-1.25%478,877
Apr 29, 202540.6140.9440.3040.8340.830.39%357,058
Apr 28, 202541.7841.9540.0040.6740.67-3.92%719,771
Apr 25, 202541.5042.3341.4142.3341.741.63%311,272
Apr 24, 202541.7442.1941.5541.6541.070.68%224,808
Apr 23, 202541.9241.9941.1641.3740.790.17%291,617
Apr 22, 202540.5441.4040.5041.3040.733.17%397,653
Apr 21, 202539.7340.3039.4940.0339.471.26%455,095
Apr 17, 202539.7540.0339.4539.5338.98-0.30%196,979
Apr 16, 202539.0039.8739.0039.6539.101.61%358,801
Apr 15, 202538.3839.1738.0239.0238.481.91%408,274
Apr 14, 202538.3938.8337.7238.2937.761.48%538,584
Apr 11, 202536.7937.9836.4037.7337.203.40%707,434
Apr 10, 202538.6838.7736.2136.4935.98-6.39%844,164
Apr 9, 202535.7739.1935.4438.9838.447.95%890,393
Apr 8, 202538.8439.0735.6536.1135.61-3.94%1,050,180
Apr 7, 202538.8140.4937.3737.5937.07-6.12%1,101,094
Apr 4, 202541.1241.1239.2940.0439.48-5.19%947,332
Apr 3, 202540.8442.5340.8242.2341.640.40%684,768
Apr 2, 202541.0742.0741.0442.0641.471.64%431,570
Apr 1, 202540.2841.4440.2041.3840.802.94%607,918
Mar 31, 202539.2340.4239.0440.2039.64-8.20%462,549
Mar 28, 202543.7044.1143.2543.7939.440.07%562,475
Mar 27, 202544.0244.6643.6243.7639.41-1.20%443,613
Mar 26, 202543.8244.9343.7744.2939.890.93%443,439
Mar 25, 202543.4944.1643.4043.8839.521.50%421,286
Mar 24, 202542.6943.2542.6943.2338.941.29%385,486
Mar 21, 202542.4542.7542.1542.6838.440.02%595,790
Mar 20, 202542.5442.7042.2542.6738.43-0.61%301,697