Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	92.81	94.95	91.07	94.91	94.91	2.75%	352,745
Nov 6, 2026	92.93	93.69	91.27	92.37	92.37	0.16%	159,280
Nov 5, 2026	93.94	94.57	90.90	92.22	92.22	-2.29%	192,042
Nov 4, 2026	94.30	95.49	93.23	94.38	94.38	1.76%	311,916
Nov 3, 2026	91.28	93.64	91.03	92.75	92.75	0.74%	307,938
Nov 2, 2026	92.93	93.36	91.79	92.07	92.07	0.05%	175,243
Oct 30, 2026	92.38	93.02	91.31	92.02	92.02	-1.65%	252,297
Oct 29, 2026	95.49	95.49	92.80	93.56	93.56	-1.17%	285,016
Oct 28, 2026	96.51	96.51	93.34	94.67	94.67	-1.18%	189,392
Oct 27, 2026	97.01	97.45	95.24	95.80	95.80	-0.62%	217,346
Oct 26, 2026	97.33	97.33	93.63	96.40	96.40	-1.63%	405,975
Oct 23, 2026	96.30	98.41	95.24	98.00	98.00	1.41%	232,286
Oct 22, 2026	96.64	98.12	95.34	96.64	96.64	-0.98%	344,070
Oct 21, 2026	96.09	98.75	95.14	97.60	97.60	1.80%	303,155
Oct 20, 2026	95.55	97.24	94.84	95.87	95.87	0.28%	210,813
Oct 19, 2026	97.45	98.80	95.08	95.60	95.60	-2.36%	210,423
Oct 16, 2026	95.97	98.13	95.97	97.91	97.91	0.27%	183,418
Oct 15, 2026	96.32	99.07	96.31	97.65	97.65	0.75%	326,632
Oct 14, 2026	94.67	97.08	94.38	96.92	96.92	1.50%	327,840
Oct 13, 2026	94.39	95.58	93.80	95.49	95.49	0.56%	307,614
Oct 12, 2026	95.12	95.99	93.45	94.96	94.96	0.16%	84,443
Oct 9, 2026	94.53	94.84	92.60	94.81	94.81	0.78%	206,151
Oct 8, 2026	92.93	95.56	92.93	94.08	94.08	0.41%	228,940
Oct 7, 2026	94.55	96.03	90.16	93.70	93.70	-2.94%	251,249
Oct 6, 2026	96.69	98.37	96.28	96.54	96.54	0.50%	303,198
Oct 5, 2026	92.28	96.93	92.28	96.06	96.06	4.52%	452,351
Oct 2, 2026	91.57	92.11	90.48	91.91	91.91	0.91%	196,185
Oct 1, 2026	92.04	93.22	89.66	91.08	91.08	-1.91%	270,641
Sep 30, 2026	92.53	93.71	91.84	92.85	92.85	0.51%	234,787
Sep 29, 2026	92.60	94.53	91.60	93.77	92.38	1.54%	356,924
Sep 28, 2026	94.56	94.71	92.19	92.35	90.98	-2.94%	264,810
Sep 25, 2026	94.56	95.81	93.70	95.15	93.74	0.99%	213,831
Sep 24, 2026	95.65	96.57	93.54	94.22	92.82	-1.50%	161,967
Sep 23, 2026	97.39	97.83	95.19	95.65	94.23	-2.36%	480,171
Sep 22, 2026	97.27	98.63	95.92	97.96	96.50	0.71%	262,760
Sep 21, 2026	98.20	98.83	97.03	97.27	95.82	0.66%	197,386
Sep 18, 2026	97.38	98.21	95.99	96.63	95.19	-1.63%	257,105
Sep 17, 2026	97.96	100.72	96.70	98.23	96.77	-0.09%	328,610
Sep 16, 2026	99.64	100.59	97.68	98.32	96.86	-2.33%	238,800
Sep 15, 2026	102.28	102.57	100.09	100.67	99.17	-1.15%	226,052
Sep 14, 2026	100.95	102.16	100.50	101.84	100.33	-0.20%	245,813
Sep 11, 2026	104.17	105.60	100.99	102.04	100.52	-1.05%	297,680
Sep 10, 2026	99.74	103.33	98.51	103.12	101.59	3.08%	376,379
Sep 9, 2026	97.92	101.67	97.07	100.04	98.55	1.41%	512,302
Sep 8, 2026	99.27	100.55	97.81	98.65	97.18	-1.10%	515,822
Sep 4, 2026	100.76	102.33	99.98	100.58	98.26	-1.27%	675,783
Sep 3, 2026	99.49	103.28	99.45	101.87	99.52	3.49%	476,027
Sep 2, 2026	97.21	99.82	96.86	98.43	96.16	2.26%	351,261
Sep 1, 2026	95.90	97.15	94.42	96.25	94.03	0.14%	435,890
Aug 31, 2026	98.41	98.67	95.64	96.12	93.91	-1.15%	490,004