Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	79.00	82.62	78.68	82.08	82.08	4.19%	641,135
Jan 22, 2026	79.81	80.17	77.78	78.78	78.78	-1.02%	649,423
Jan 21, 2026	77.61	79.80	77.50	79.59	79.59	3.24%	380,238
Jan 20, 2026	76.00	78.34	75.73	77.09	77.09	1.77%	485,749
Jan 16, 2026	73.75	75.75	73.58	75.75	75.75	2.59%	377,977
Jan 15, 2026	73.51	74.79	73.32	73.84	73.84	0.34%	315,656
Jan 14, 2026	73.70	73.93	72.30	73.59	73.59	0.68%	432,549
Jan 13, 2026	71.46	73.19	70.80	73.09	73.09	3.06%	508,596
Jan 12, 2026	70.80	72.15	70.53	70.92	70.92	0.25%	529,271
Jan 9, 2026	70.20	70.84	69.18	70.74	70.74	0.84%	410,730
Jan 8, 2026	67.81	70.16	67.33	70.15	70.15	3.41%	347,867
Jan 7, 2026	67.18	68.06	66.41	67.84	67.84	1.04%	243,838
Jan 6, 2026	66.50	68.60	66.50	67.14	67.14	0.92%	416,356
Jan 5, 2026	63.50	66.70	63.40	66.53	66.53	5.27%	482,494
Jan 2, 2026	63.28	63.69	62.44	63.20	63.20	-0.64%	250,735
Dec 31, 2025	64.00	64.15	63.51	63.61	63.61	-0.59%	68,460
Dec 30, 2025	65.08	65.08	63.69	63.99	63.99	-1.49%	210,508
Dec 29, 2025	65.03	65.42	64.47	64.96	64.96	-0.64%	301,681
Dec 26, 2025	64.39	65.39	64.35	65.38	65.38	1.60%	105,757
Dec 24, 2025	63.89	64.78	63.63	64.35	64.35	1.13%	125,151
Dec 23, 2025	63.28	64.31	63.01	63.63	63.63	1.08%	155,476
Dec 22, 2025	62.40	63.32	62.30	62.95	62.95	0.43%	309,735
Dec 19, 2025	63.23	63.39	62.43	62.68	62.68	1.92%	778,639
Dec 18, 2025	62.05	62.16	60.69	61.50	61.50	-0.53%	442,329
Dec 17, 2025	62.90	63.24	61.16	61.83	61.83	-1.48%	415,010
Dec 16, 2025	62.79	63.28	62.19	62.76	62.76	-0.48%	481,350
Dec 15, 2025	64.39	64.39	63.02	63.06	63.06	-1.31%	256,176
Dec 12, 2025	64.12	64.80	63.43	63.90	63.90	-0.44%	315,247
Dec 11, 2025	64.39	65.73	63.95	64.18	64.18	-0.33%	390,678
Dec 10, 2025	63.44	64.48	63.16	64.39	64.39	1.26%	175,209
Dec 9, 2025	61.67	63.67	61.67	63.59	63.59	1.89%	190,885
Dec 8, 2025	62.73	62.88	61.57	62.41	62.41	-	138,147
Dec 5, 2025	64.72	64.72	61.88	62.41	62.41	-3.09%	362,800
Dec 4, 2025	64.24	65.47	63.92	64.40	64.40	0.55%	333,738
Dec 3, 2025	64.44	65.11	63.47	64.05	64.05	-0.03%	223,386
Dec 2, 2025	62.50	64.31	62.25	64.07	64.07	2.84%	271,828
Dec 1, 2025	62.73	62.73	61.73	62.30	62.30	-1.21%	257,118
Nov 28, 2025	62.85	63.45	61.39	63.06	63.06	0.57%	178,272
Nov 26, 2025	60.84	62.93	60.84	62.70	62.70	3.65%	235,451
Nov 25, 2025	60.88	60.88	59.64	60.49	60.49	-0.25%	345,612
Nov 24, 2025	60.84	61.54	60.25	60.64	60.64	0.03%	475,177
Nov 21, 2025	61.60	61.73	60.04	60.62	60.62	-1.49%	300,856
Nov 20, 2025	63.51	63.51	61.23	61.54	61.54	-1.99%	351,192
Nov 19, 2025	62.85	63.43	62.35	62.79	62.79	0.03%	198,781
Nov 18, 2025	61.94	63.23	61.83	62.77	62.77	0.38%	304,179
Nov 17, 2025	63.10	63.49	62.30	62.53	62.53	-0.65%	181,333
Nov 14, 2025	61.92	63.58	61.11	62.94	62.94	0.40%	436,849
Nov 13, 2025	64.02	64.95	62.20	62.69	62.69	-2.28%	391,942
Nov 12, 2025	63.84	64.40	63.21	64.15	64.15	0.50%	237,581
Nov 11, 2025	63.76	65.00	63.70	63.83	63.83	0.41%	258,187