Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	73.26	74.99	72.72	74.74	74.74	1.18%	337,342
Apr 17, 2026	76.37	77.19	73.65	73.87	73.87	-2.60%	324,879
Apr 16, 2026	74.90	76.39	74.64	75.84	75.84	1.03%	286,554
Apr 15, 2026	77.60	77.88	75.07	75.07	75.07	-3.07%	244,636
Apr 14, 2026	77.32	78.49	77.26	77.45	77.45	0.26%	297,342
Apr 13, 2026	74.55	77.32	73.56	77.25	77.25	3.59%	353,951
Apr 10, 2026	74.55	75.42	74.27	74.57	74.57	0.96%	285,240
Apr 9, 2026	75.36	75.66	73.48	73.86	73.86	-1.99%	357,757
Apr 8, 2026	75.57	76.13	74.48	75.36	75.36	3.06%	215,038
Apr 7, 2026	72.31	73.15	71.62	73.12	73.12	0.47%	169,689
Apr 6, 2026	72.47	73.92	72.47	72.78	72.78	0.85%	252,366
Apr 2, 2026	71.51	72.93	71.50	72.17	72.17	-0.99%	145,608
Apr 1, 2026	73.64	73.76	71.98	72.89	72.89	0.11%	338,196
Mar 31, 2026	69.98	72.82	68.81	72.81	72.81	4.66%	286,639
Mar 30, 2026	70.74	70.74	69.14	69.57	68.40	-0.59%	341,467
Mar 27, 2026	70.90	71.09	69.33	69.98	68.80	-1.10%	326,509
Mar 26, 2026	72.14	72.84	70.56	70.76	69.57	-3.00%	392,307
Mar 25, 2026	72.18	73.37	71.51	72.95	71.73	2.50%	479,921
Mar 24, 2026	69.81	72.73	69.00	71.17	69.97	0.85%	462,237
Mar 23, 2026	69.68	71.63	69.28	70.57	69.38	2.29%	480,500
Mar 20, 2026	69.00	69.50	67.85	68.99	67.83	0.23%	688,765
Mar 19, 2026	66.88	68.95	66.78	68.83	67.67	1.18%	412,333
Mar 18, 2026	67.59	69.19	67.49	68.03	66.89	0.19%	454,417
Mar 17, 2026	69.14	69.17	67.06	67.90	66.76	-0.60%	576,948
Mar 16, 2026	66.47	68.55	66.44	68.31	67.16	3.77%	574,031
Mar 13, 2026	66.46	67.90	65.58	65.83	64.72	-0.51%	505,474
Mar 12, 2026	66.76	67.42	64.94	66.17	65.06	-4.32%	995,399
Mar 11, 2026	69.99	70.78	69.05	69.16	68.00	-1.50%	609,584
Mar 10, 2026	68.38	70.70	67.46	70.21	69.03	4.14%	461,968
Mar 9, 2026	65.04	67.71	64.28	67.42	66.29	3.33%	462,869
Mar 6, 2026	64.01	65.94	64.01	65.25	64.15	0.22%	498,381
Mar 5, 2026	66.24	66.77	64.51	65.11	64.02	-2.85%	487,711
Mar 4, 2026	66.68	68.45	66.68	67.02	65.89	1.13%	730,596
Mar 3, 2026	64.29	66.59	62.80	66.27	65.16	-0.73%	935,136
Mar 2, 2026	66.38	67.62	66.00	66.76	65.64	-1.65%	549,038
Feb 27, 2026	68.90	69.40	67.72	67.88	66.74	-1.77%	817,754
Feb 26, 2026	73.11	73.13	68.37	69.10	67.94	-7.09%	1,498,551
Feb 25, 2026	75.49	76.52	73.94	74.37	73.12	-1.80%	676,834
Feb 24, 2026	76.98	80.00	73.64	75.73	74.46	-5.87%	1,190,343
Feb 23, 2026	80.00	83.13	80.00	80.45	79.10	1.12%	507,038
Feb 20, 2026	78.98	79.88	78.57	79.56	78.22	0.72%	224,933
Feb 19, 2026	77.91	79.32	76.86	78.99	77.66	1.44%	278,929
Feb 18, 2026	78.49	78.63	76.94	77.87	76.56	-0.08%	448,838
Feb 17, 2026	76.66	78.09	76.35	77.93	76.62	1.21%	192,539
Feb 13, 2026	76.16	77.25	75.09	77.00	75.71	0.39%	359,157
Feb 12, 2026	78.93	79.50	75.79	76.70	75.41	-3.14%	397,193
Feb 11, 2026	80.50	80.51	78.07	79.19	77.86	-0.79%	250,000
Feb 10, 2026	79.50	80.34	79.23	79.82	78.48	-0.11%	298,087
Feb 9, 2026	78.04	80.91	78.04	79.91	78.57	1.98%	359,377
Feb 6, 2026	77.00	78.43	76.30	78.36	77.04	2.69%	308,008