Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	81.66	83.59	81.26	82.95	82.95	2.50%	210,539
Jul 9, 2026	80.61	81.55	80.44	80.93	80.93	1.15%	159,254
Jul 8, 2026	80.39	81.25	78.98	80.01	80.01	-1.32%	195,876
Jul 7, 2026	80.79	81.73	79.86	81.08	81.08	0.22%	191,494
Jul 6, 2026	80.16	81.30	79.89	80.90	80.90	2.21%	173,081
Jul 2, 2026	79.22	80.37	78.31	79.15	79.15	1.24%	283,020
Jul 1, 2026	78.53	80.32	78.18	78.18	78.18	-1.57%	308,356
Jun 30, 2026	78.26	80.30	77.94	79.43	79.43	1.18%	296,175
Jun 29, 2026	78.81	79.94	78.47	79.81	78.51	0.68%	225,918
Jun 26, 2026	78.67	80.03	78.37	79.27	77.97	0.48%	449,207
Jun 25, 2026	79.69	80.36	78.21	78.89	77.60	-0.49%	337,061
Jun 24, 2026	81.53	81.68	79.21	79.28	77.98	-2.09%	425,574
Jun 23, 2026	79.97	80.99	79.49	80.97	79.65	-0.38%	473,359
Jun 22, 2026	85.61	87.68	81.15	81.28	79.95	-0.21%	1,263,243
Jun 18, 2026	80.65	82.14	79.82	81.45	80.12	1.89%	683,891
Jun 17, 2026	79.81	81.21	79.50	79.94	78.63	0.87%	339,125
Jun 16, 2026	80.86	81.33	78.65	79.25	77.96	-1.11%	419,643
Jun 15, 2026	81.01	82.37	79.95	80.14	78.83	-0.07%	399,313
Jun 12, 2026	81.28	82.55	80.09	80.20	78.89	-0.78%	377,128
Jun 11, 2026	77.05	81.28	76.51	80.83	79.51	6.54%	723,075
Jun 10, 2026	74.79	76.49	73.83	75.87	74.63	1.30%	423,896
Jun 9, 2026	72.92	74.99	72.01	74.90	73.68	4.32%	580,148
Jun 8, 2026	71.65	72.22	70.88	71.80	70.63	1.30%	289,748
Jun 5, 2026	71.41	72.24	70.37	70.88	69.72	-2.00%	246,258
Jun 4, 2026	72.15	73.68	71.81	72.33	71.15	0.11%	210,754
Jun 3, 2026	72.94	73.34	72.19	72.25	71.07	-2.03%	381,628
Jun 2, 2026	73.77	75.42	72.48	73.75	72.55	0.52%	593,375
Jun 1, 2026	74.60	77.89	73.23	73.37	72.17	6.97%	1,476,661
May 29, 2026	68.91	70.12	68.42	68.59	67.47	-0.87%	713,137
May 28, 2026	70.64	70.70	68.60	69.19	68.06	-2.25%	336,333
May 27, 2026	71.71	71.89	69.82	70.78	69.62	-1.30%	364,349
May 26, 2026	67.79	71.87	67.70	71.71	70.54	8.85%	586,890
May 22, 2026	65.70	66.51	65.49	65.88	64.80	-0.66%	360,300
May 21, 2026	64.96	67.23	64.94	66.32	65.24	1.19%	272,567
May 20, 2026	63.74	66.29	63.74	65.54	64.47	2.82%	371,279
May 19, 2026	63.48	64.58	63.16	63.74	62.70	-0.44%	324,535
May 18, 2026	63.23	64.15	63.01	64.02	62.97	1.36%	180,196
May 15, 2026	63.57	63.98	62.54	63.16	62.13	-1.83%	388,077
May 14, 2026	64.26	65.17	63.56	64.34	63.29	1.16%	260,135
May 13, 2026	64.03	64.91	62.69	63.60	62.56	-1.15%	327,792
May 12, 2026	63.55	64.84	63.40	64.34	63.29	0.05%	241,765
May 11, 2026	65.27	65.51	63.84	64.31	63.26	-1.47%	322,936
May 8, 2026	65.87	66.00	64.84	65.27	64.20	0.18%	227,249
May 7, 2026	67.36	67.94	65.15	65.15	64.09	-2.53%	273,996
May 6, 2026	66.23	66.98	64.98	66.84	65.75	1.55%	288,468
May 5, 2026	65.16	66.82	63.89	65.82	64.74	0.92%	362,309
May 4, 2026	67.12	67.59	64.70	65.22	64.15	-2.71%	243,613
May 1, 2026	68.08	68.16	66.38	67.04	65.94	-1.69%	282,906
Apr 30, 2026	67.86	68.38	66.59	68.19	67.08	1.34%	348,736
Apr 29, 2026	68.34	68.99	66.41	67.29	66.19	-2.05%	480,180