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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	55.55	56.31	56.31	56.37	54.99	434,746
October 15, 2025	55.01	55.4	55.4	55.55	54.92	270,849
October 14, 2025	54.56	54.55	54.55	55.24	53.53	401,800
October 13, 2025	53.33	54.96	54.96	55.27	53.18	274,700
October 10, 2025	54.2	52.54	52.54	54.24	52.45	363,800
October 09, 2025	52.8	54.46	54.46	54.72	52.65	286,562
October 08, 2025	52.4	52.78	52.78	52.79	52.28	154,300
October 07, 2025	52	51.99	51.99	52.27	51.57	186,300
October 06, 2025	52	52.16	52.16	52.49	51.81	185,200
October 03, 2025	51.44	52.17	52.17	52.26	51.14	181,200
October 02, 2025	52.35	51.36	51.36	52.38	50.72	238,117
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

Grupo Cibest S.A. (CIB) NYSE