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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.98	79.56	79.56	79.88	78.57	224,933
February 19, 2026	77.91	78.99	78.99	79.32	76.86	278,929
February 18, 2026	78.49	77.87	77.87	78.63	76.94	448,838
February 17, 2026	76.66	77.93	77.93	78.09	76.35	192,539
February 13, 2026	76.16	77	77	77.25	75.09	359,200
February 12, 2026	78.93	76.7	76.7	79.5	75.79	397,200
February 11, 2026	80.5	79.19	79.19	80.51	78.07	250,000
February 10, 2026	79.5	79.82	79.82	80.34	79.23	298,100
February 09, 2026	78.04	79.91	79.91	80.91	78.04	359,400
February 06, 2026	77	78.36	78.36	78.43	76.3	308,008
February 05, 2026	77.5	76.31	76.31	78.14	76.18	467,000
February 04, 2026	82.5	77.94	77.94	82.53	76.91	874,500
February 03, 2026	83.73	82.68	82.68	84.24	81.63	476,749
February 02, 2026	81.55	82.55	82.55	83.4	81.52	332,048
January 30, 2026	83.85	81.65	81.65	83.97	80.5	475,801
January 29, 2026	83.56	84.53	84.53	85.26	82.3	352,728
January 28, 2026	83.17	83.06	83.06	84.55	82.01	504,911
January 27, 2026	84.85	82.89	82.89	86.31	82.85	562,241
January 26, 2026	81.38	83.72	83.72	83.82	81.35	456,311
January 23, 2026	79	82.08	82.08	82.62	78.68	641,300
January 22, 2026	79.81	78.78	78.78	80.17	77.78	649,712
January 21, 2026	77.61	79.59	79.59	79.8	77.5	401,269
January 20, 2026	76	77.09	77.09	78.34	75.73	486,762
January 16, 2026	73.75	75.75	75.75	75.75	73.58	383,200
January 15, 2026	73.51	73.84	73.84	74.79	73.32	340,000
January 14, 2026	73.7	73.59	73.59	73.93	72.3	434,800
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

Grupo Cibest S.A. (CIB) NYSE