Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	80.65	82.14	79.82	81.45	81.45	1.89%	660,577
Jun 17, 2026	79.81	81.21	79.50	79.94	79.94	0.87%	338,475
Jun 16, 2026	80.86	81.33	78.65	79.25	79.25	-1.11%	412,915
Jun 15, 2026	81.01	82.37	79.95	80.14	80.14	-0.07%	392,051
Jun 12, 2026	81.28	82.55	80.09	80.20	80.20	-0.78%	375,880
Jun 11, 2026	77.05	81.28	76.51	80.83	80.83	6.54%	721,584
Jun 10, 2026	74.79	76.49	73.83	75.87	75.87	1.30%	423,667
Jun 9, 2026	72.92	74.99	72.01	74.90	74.90	4.32%	572,263
Jun 8, 2026	71.65	72.22	70.88	71.80	71.80	1.30%	289,523
Jun 5, 2026	71.41	72.24	70.37	70.88	70.88	-2.00%	237,031
Jun 4, 2026	72.15	73.68	71.81	72.33	72.33	0.11%	201,665
Jun 3, 2026	72.94	73.34	72.19	72.25	72.25	-2.03%	372,439
Jun 2, 2026	73.77	75.42	72.48	73.75	73.75	0.52%	577,981
Jun 1, 2026	74.60	77.89	73.23	73.37	73.37	6.97%	1,471,321
May 29, 2026	68.91	70.12	68.42	68.59	68.59	-0.87%	693,830
May 28, 2026	70.64	70.70	68.60	69.19	69.19	-2.25%	336,323
May 27, 2026	71.71	71.89	69.82	70.78	70.78	-1.30%	357,685
May 26, 2026	67.79	71.87	67.70	71.71	71.71	8.85%	584,080
May 22, 2026	65.70	66.51	65.49	65.88	65.88	-0.66%	357,923
May 21, 2026	64.96	67.23	64.94	66.32	66.32	1.19%	272,564
May 20, 2026	63.74	66.29	63.74	65.54	65.54	2.82%	364,962
May 19, 2026	63.48	64.58	63.16	63.74	63.74	-0.44%	319,222
May 18, 2026	63.23	64.15	63.01	64.02	64.02	1.36%	180,196
May 15, 2026	63.57	63.98	62.54	63.16	63.16	-1.83%	388,077
May 14, 2026	64.26	65.17	63.56	64.34	64.34	1.16%	260,135
May 13, 2026	64.03	64.91	62.69	63.60	63.60	-1.15%	327,792
May 12, 2026	63.55	64.84	63.40	64.34	64.34	0.05%	241,765
May 11, 2026	65.27	65.51	63.84	64.31	64.31	-1.47%	322,936
May 8, 2026	65.87	66.00	64.84	65.27	65.27	0.18%	227,249
May 7, 2026	67.36	67.94	65.15	65.15	65.15	-2.53%	273,996
May 6, 2026	66.23	66.98	64.98	66.84	66.84	1.55%	288,468
May 5, 2026	65.16	66.82	63.89	65.82	65.82	0.92%	362,309
May 4, 2026	67.12	67.59	64.70	65.22	65.22	-2.71%	243,613
May 1, 2026	68.08	68.16	66.38	67.04	67.04	-1.69%	282,906
Apr 30, 2026	67.86	68.38	66.59	68.19	68.19	1.34%	348,736
Apr 29, 2026	68.34	68.99	66.41	67.29	67.29	-2.05%	480,180
Apr 28, 2026	69.67	69.69	67.32	68.70	68.70	-1.04%	494,065
Apr 27, 2026	71.99	72.10	69.20	69.42	69.42	-2.92%	532,155
Apr 24, 2026	71.87	72.41	71.34	71.51	71.51	-0.53%	172,801
Apr 23, 2026	73.72	74.47	71.55	71.89	71.89	-2.28%	325,402
Apr 22, 2026	73.79	74.09	72.08	73.57	73.57	0.49%	144,497
Apr 21, 2026	74.94	75.61	73.03	73.21	73.21	-2.05%	132,275
Apr 20, 2026	73.26	74.99	72.72	74.74	74.74	1.18%	351,796
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%	310,436
Apr 15, 2026	77.60	77.88	75.07	75.07	75.07	-3.07%	244,875
Apr 14, 2026	77.32	78.49	77.26	77.45	77.45	0.26%	297,350
Apr 13, 2026	74.55	77.32	73.56	77.25	77.25	3.59%	354,011
Apr 10, 2026	74.55	75.42	74.27	74.57	74.57	0.96%	285,251
Apr 9, 2026	75.36	75.66	73.48	73.86	73.86	-1.99%	358,768