Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	63.78	64.19	62.53	63.57	63.57	0.55%	360,331
Nov 7, 2025	61.78	63.28	60.29	63.22	63.22	4.89%	478,264
Nov 6, 2025	59.45	60.77	59.45	60.27	60.27	1.93%	475,592
Nov 5, 2025	58.20	60.03	58.20	59.13	59.13	1.84%	422,685
Nov 4, 2025	57.28	58.20	56.60	58.06	58.06	0.19%	369,265
Nov 3, 2025	58.37	58.99	57.95	57.95	57.95	-0.16%	238,465
Oct 31, 2025	57.68	58.31	57.38	58.04	58.04	0.29%	255,758
Oct 30, 2025	57.16	58.43	57.16	57.87	57.87	0.82%	209,247
Oct 29, 2025	57.05	57.81	56.48	57.40	57.40	1.18%	319,258
Oct 28, 2025	57.02	57.06	56.24	56.73	56.73	-0.33%	162,488
Oct 27, 2025	56.55	57.17	56.09	56.92	56.92	1.52%	213,627
Oct 24, 2025	56.04	56.74	56.04	56.07	56.07	0.41%	293,521
Oct 23, 2025	55.02	55.84	54.83	55.84	55.84	1.40%	251,129
Oct 22, 2025	54.21	55.24	53.34	55.07	55.07	1.87%	295,582
Oct 21, 2025	55.70	55.94	54.01	54.06	54.06	-2.87%	512,042