Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	43.68	43.68	42.67	43.18	43.18	-0.07%	469,405
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
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