Grupo Cibest S.A. - CIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	52	52.02	52.02	52.27	51.69	305,637
September 30, 2025	51.79	51.94	51.94	52.01	51.46	261,419
September 29, 2025	52.25	51.56	51.56	52.6	51.55	153,918
September 26, 2025	52.64	51.93	51.93	52.98	51.69	373,212
September 25, 2025	52.04	52.44	52.44	52.77	52.02	351,729
September 24, 2025	52.73	52.46	52.46	53.12	52.28	225,400
September 23, 2025	52.6	52.58	52.58	53.48	52.55	304,535
September 22, 2025	51.91	52.51	52.51	52.72	51.77	303,200
September 19, 2025	51.41	51.88	51.88	52.23	51.41	397,023
September 18, 2025	51.95	51.56	51.56	52.03	51.44	240,600
September 17, 2025	51.95	52.03	52.03	52.54	51.77	215,300
September 16, 2025	51.45	51.72	51.72	52.17	50.96	255,500
September 15, 2025	52.26	51.79	51.79	52.43	51.79	193,068
September 12, 2025	52.12	51.87	51.87	52.57	51.48	412,124
September 11, 2025	52.79	52.35	52.35	53	51.74	574,344
September 10, 2025	53.2	53.59	53.59	53.99	53.11	362,567
September 09, 2025	52.19	53.29	53.29	53.49	52.02	349,500
September 08, 2025	52.23	52.34	52.34	52.82	51.8	496,900
September 05, 2025	50.82	52.12	52.12	52.28	50.7	475,849
September 04, 2025	49.67	50.54	50.54	50.56	49.39	455,534
September 03, 2025	49.97	49.52	49.52	50.39	49.46	309,872
September 02, 2025	49.77	49.88	49.88	50.42	49.61	314,107
August 29, 2025	49.82	50.46	50.46	50.46	49.6	250,142
August 28, 2025	49.58	49.8	49.8	50.18	49.42	168,300
August 27, 2025	49.91	49.55	49.55	49.99	49.18	321,300
August 26, 2025	49.66	50.19	50.19	50.34	49.63	349,210
August 25, 2025	49.83	49.64	49.64	50.17	49.39	213,439
August 22, 2025	49.92	49.93	49.93	50.6	49.86	240,700
August 21, 2025	49.27	49.81	49.81	49.82	49.11	262,928
August 20, 2025	48.78	49.41	49.41	49.52	48.59	247,000
August 19, 2025	49.39	48.78	48.78	49.5	48.68	305,900
August 18, 2025	49.32	49.69	49.66	49.69	49.14	142,002
August 15, 2025	48.67	49.53	49.53	49.79	48.34	425,200
August 14, 2025	48.52	48.56	48.56	49.1	48.06	409,213
August 13, 2025	48.75	48.46	48.46	49.22	48.39	183,839
August 12, 2025	48.19	48.85	48.85	49.06	47.9	366,031
August 11, 2025	47.09	48.06	48.06	48.19	46.93	247,636
August 08, 2025	46.5	47.05	47.05	47.07	46.31	414,400
August 07, 2025	46.91	46.64	46.64	47.78	45.19	1.35M
August 06, 2025	45.02	45.4	45.4	45.65	45.02	309,800
August 05, 2025	44.48	44.94	44.94	44.94	44.43	204,800
August 04, 2025	44.4	44.65	44.65	45.27	44.33	196,800
August 01, 2025	43.2	44.12	44.12	44.48	43.2	329,100
July 31, 2025	43.7	43.42	43.42	43.93	43.28	163,400
July 30, 2025	44.21	43.71	43.71	44.21	43.45	257,319
July 29, 2025	43.96	44.35	44.35	44.86	43.96	475,324
July 28, 2025	44.1	43.77	43.77	44.85	43.28	414,600
July 25, 2025	44.46	44.1	44.1	44.65	43.69	271,800
July 24, 2025	44.93	44.2	44.2	45.45	44.14	199,844
July 23, 2025	44.73	44.97	44.97	45.19	44.37	190,826
July 22, 2025	45.92	44.68	44.68	45.97	44.65	176,757
July 21, 2025	45.99	45.77	45.77	46.48	45.77	197,245
July 18, 2025	46.26	45.95	45.95	46.62	45.78	208,500
July 17, 2025	44.01	46.18	46.18	46.31	44.01	332,750
July 16, 2025	44.43	44.23	44.23	44.66	43.84	163,062
July 15, 2025	44.88	44.56	44.56	44.99	44.28	150,157
July 14, 2025	44.59	44.78	44.78	45.19	44.47	158,020
July 11, 2025	44.56	44.23	44.23	45.03	44.23	188,820
July 10, 2025	45	44.7	44.7	45.1	44.35	193,200
July 09, 2025	45.16	44.96	44.96	45.16	44.63	261,800

Grupo Cibest S.A. (CIB) NYSE