Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	44.56	45.03	44.23	44.23	44.23	-1.05%	188,656
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
Jun 17, 2025	42.57	42.71	42.06	42.11	42.11	-1.15%	208,676
Jun 16, 2025	42.51	43.11	42.51	42.60	42.60	0.16%	385,804
Jun 13, 2025	41.93	42.71	41.42	42.53	42.53	-0.28%	341,164
Jun 12, 2025	42.77	42.98	42.41	42.65	42.65	-0.14%	207,907
Jun 11, 2025	42.11	42.73	41.58	42.71	42.71	1.52%	399,373
Jun 10, 2025	42.21	42.61	41.42	42.07	42.07	0.19%	533,535
Jun 9, 2025	42.90	43.00	41.53	41.99	41.99	-2.48%	423,908
Jun 6, 2025	43.57	43.60	42.09	43.06	43.06	-1.17%	348,806
Jun 5, 2025	43.93	43.93	43.36	43.57	43.57	-0.02%	385,167
Jun 4, 2025	43.49	44.30	43.45	43.58	43.58	0.30%	374,893
Jun 3, 2025	43.00	43.49	42.26	43.45	43.45	0.12%	567,777
Jun 2, 2025	41.71	44.64	41.54	43.40	43.40	4.76%	1,035,448
May 30, 2025	42.41	42.41	41.22	41.43	41.43	-2.43%	717,256
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