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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	71.46	73.09	73.09	73.19	70.8	510,046
January 12, 2026	70.8	70.92	70.92	72.15	70.53	530,873
January 09, 2026	70.2	70.74	70.74	70.84	69.18	410,731
January 08, 2026	67.81	70.15	70.15	70.16	67.33	348,672
January 07, 2026	67.18	67.84	67.84	68.06	66.41	244,748
January 06, 2026	66.5	67.14	67.14	68.6	66.5	416,400
January 05, 2026	63.5	66.53	66.53	66.7	63.4	482,570
January 02, 2026	63.28	63.2	63.2	63.69	62.44	279,247
December 31, 2025	64	63.61	63.61	64.15	63.51	73,712
December 30, 2025	65.08	63.99	63.99	65.08	63.69	223,300
December 29, 2025	65.03	64.96	64.96	65.42	64.47	301,733
December 26, 2025	64.39	65.38	65.38	65.39	64.35	106,700
December 24, 2025	63.89	64.35	64.35	64.78	63.63	130,984
December 23, 2025	63.28	63.63	63.63	64.31	63.01	163,207
December 22, 2025	62.4	62.95	62.95	63.32	62.3	365,600
December 19, 2025	63.23	62.68	62.68	63.39	62.43	778,639
December 18, 2025	62.05	61.5	61.5	62.16	60.69	442,329
December 17, 2025	62.9	61.83	61.83	63.23	61.16	415,010
December 16, 2025	62.79	62.76	62.76	63.28	62.19	481,400
December 15, 2025	64.39	63.06	63.06	64.39	63.02	256,200
December 12, 2025	64.12	63.9	63.9	64.8	63.43	315,247
December 11, 2025	64.39	64.18	64.18	65.73	63.95	390,700
December 10, 2025	63.44	64.39	64.39	64.48	63.16	175,209
December 09, 2025	61.67	63.59	63.59	63.67	61.67	190,900
December 08, 2025	62.73	62.41	62.41	62.88	61.57	138,147
December 05, 2025	64.72	62.41	62.41	64.72	61.88	362,800
December 04, 2025	64.24	64.4	64.4	65.47	63.92	333,738
December 03, 2025	64.44	64.05	64.05	65.11	63.47	223,400
December 02, 2025	62.5	64.07	64.07	64.31	62.25	271,828
December 01, 2025	62.73	62.3	62.3	62.73	61.73	257,118
November 28, 2025	62.85	63.06	63.06	63.45	61.39	178,300
November 26, 2025	60.98	62.7	62.7	62.93	60.84	235,451
November 25, 2025	60.88	60.49	60.49	60.88	59.64	345,612
November 24, 2025	60.84	60.64	60.64	61.54	60.25	475,177
November 21, 2025	61.6	60.62	60.62	61.73	60.04	300,856
November 20, 2025	63.51	61.54	61.54	63.51	61.23	351,200
November 19, 2025	62.85	62.79	62.79	63.43	62.35	198,800
November 18, 2025	61.94	62.77	62.77	63.23	61.83	304,200
November 17, 2025	63.1	62.53	62.53	63.49	62.3	181,333
November 14, 2025	61.92	62.94	62.94	63.58	61.11	436,800
November 13, 2025	64.02	62.69	62.69	64.95	62.2	391,900
November 12, 2025	63.84	64.15	64.15	64.4	63.21	237,600
November 11, 2025	63.76	63.83	63.83	65	63.7	258,200
November 10, 2025	63.78	63.57	63.57	64.19	62.53	360,300
November 07, 2025	61.78	63.22	63.22	63.28	60.29	478,264
November 06, 2025	59.45	60.27	60.27	60.77	59.45	475,600
November 05, 2025	58.2	59.13	59.13	60.03	58.2	422,700
November 04, 2025	57.28	58.06	58.06	58.2	56.6	369,265
November 03, 2025	58.37	57.95	57.95	58.99	57.95	238,500
October 31, 2025	57.68	58.04	58.04	58.31	57.38	255,758
October 30, 2025	57.16	57.87	57.87	58.43	57.16	209,247
October 29, 2025	57.05	57.4	57.4	57.81	56.48	319,300
October 28, 2025	57.02	56.73	56.73	57.06	56.24	162,500
October 27, 2025	56.55	56.92	56.92	57.17	56.09	213,627
October 24, 2025	56.04	56.07	56.07	56.74	56.04	293,521
October 23, 2025	55.02	55.84	55.84	55.84	54.83	251,124
October 22, 2025	54.21	55.07	55.07	55.24	53.34	295,600
October 21, 2025	55.7	54.06	54.06	55.94	54.01	512,042
October 20, 2025	57.3	55.66	55.66	57.37	55.35	471,600
October 17, 2025	56.14	57	57	57.4	56.14	444,710

Grupo Cibest S.A. (CIB) NYSE