Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	99.27	100.55	97.81	98.65	98.65	-0.30%	453,322
Sep 4, 2026	100.76	102.33	99.98	100.58	98.95	-1.27%	675,783
Sep 3, 2026	99.49	103.28	99.45	101.87	100.22	3.49%	476,027
Sep 2, 2026	97.21	99.82	96.86	98.43	96.83	2.26%	351,261
Sep 1, 2026	95.90	97.15	94.42	96.25	94.69	0.14%	435,890
Aug 31, 2026	98.41	98.67	95.64	96.12	94.56	-1.15%	490,004
Aug 28, 2026	99.31	99.31	96.75	97.24	95.66	-1.41%	384,825
Aug 27, 2026	101.22	102.58	98.53	98.63	97.03	-2.36%	347,127
Aug 26, 2026	102.64	103.50	99.71	101.01	99.37	-2.18%	233,502
Aug 25, 2026	102.51	103.46	100.85	103.26	101.58	1.41%	285,923
Aug 24, 2026	100.31	102.44	100.31	101.82	100.17	0.38%	208,836
Aug 21, 2026	99.70	102.58	99.70	101.43	99.78	2.82%	237,420
Aug 20, 2026	99.99	99.99	97.84	98.65	97.05	-1.02%	141,374
Aug 19, 2026	97.50	99.89	97.50	99.67	98.05	2.07%	253,499
Aug 18, 2026	95.91	98.00	95.91	97.65	96.07	1.15%	206,563
Aug 17, 2026	96.82	97.90	95.78	96.54	94.97	0.18%	166,639
Aug 14, 2026	96.86	98.69	95.28	96.37	94.81	0.25%	177,125
Aug 13, 2026	96.40	97.63	93.80	96.13	94.57	0.35%	397,199
Aug 12, 2026	98.33	100.36	95.35	95.79	94.24	-2.27%	442,950
Aug 11, 2026	98.99	100.74	95.10	98.01	96.42	7.15%	805,131
Aug 10, 2026	89.09	91.96	89.09	91.47	89.99	2.95%	265,753
Aug 7, 2026	91.28	91.28	87.97	88.85	87.41	-1.55%	158,918
Aug 6, 2026	90.30	92.05	89.80	90.25	88.79	0.12%	203,664
Aug 5, 2026	90.72	92.04	89.48	90.14	88.68	0.14%	351,332
Aug 4, 2026	91.90	92.29	89.16	90.01	88.55	-1.21%	378,956
Aug 3, 2026	91.75	92.42	90.00	91.11	89.63	-1.52%	331,699
Jul 31, 2026	93.87	94.21	90.71	92.52	91.02	-1.46%	317,822
Jul 30, 2026	90.87	94.06	89.73	93.89	92.37	4.94%	338,377
Jul 29, 2026	89.72	91.60	88.59	89.47	88.02	0.45%	374,920
Jul 28, 2026	90.60	90.71	87.31	89.07	87.62	1.30%	453,248
Jul 27, 2026	86.58	88.36	85.84	87.93	86.50	2.23%	302,671
Jul 24, 2026	86.49	88.04	86.01	86.01	84.61	-0.90%	402,236
Jul 23, 2026	84.86	86.94	83.76	86.79	85.38	2.52%	326,540
Jul 22, 2026	84.27	85.15	83.61	84.66	83.29	1.22%	246,277
Jul 21, 2026	81.13	84.07	81.03	83.64	82.28	3.49%	220,504
Jul 20, 2026	80.41	81.36	80.04	80.82	79.51	0.51%	182,271
Jul 17, 2026	78.49	80.73	78.43	80.41	79.10	1.18%	258,082
Jul 16, 2026	80.35	81.02	79.00	79.47	78.18	-2.55%	266,189
Jul 15, 2026	82.86	83.00	81.15	81.55	80.23	-0.67%	302,600
Jul 14, 2026	81.17	82.67	81.17	82.10	80.77	2.09%	173,317
Jul 13, 2026	83.72	83.72	80.42	80.42	79.11	-3.05%	152,287
Jul 10, 2026	81.66	83.59	81.26	82.95	81.60	2.50%	210,645
Jul 9, 2026	80.61	81.55	80.44	80.93	79.62	1.15%	161,275
Jul 8, 2026	80.39	81.25	78.98	80.01	78.71	-1.32%	196,853
Jul 7, 2026	80.79	81.73	79.86	81.08	79.76	0.22%	193,072
Jul 6, 2026	80.16	81.30	79.89	80.90	79.59	2.21%	174,595
Jul 2, 2026	79.22	80.37	78.31	79.15	77.87	1.24%	284,012
Jul 1, 2026	78.53	80.32	78.18	78.18	76.91	-1.57%	308,790
Jun 30, 2026	78.26	80.30	77.94	79.43	78.14	1.21%	296,175
Jun 29, 2026	78.81	79.94	78.47	79.81	77.21	0.68%	226,137