Grupo Cibest S.A. (BVC:CIBEST)
Colombia
· Delayed Price · Currency is COP 70,000
+1,000 (1.45%)
At close: Dec 5, 2025
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68,720.00 | 70,000.00 | 68,220.00 | 70,000.00 | 70,000.00 | 1.45% | 108,531 |
| Dec 4, 2025 | 68,100.00 | 69,200.00 | 68,100.00 | 69,000.00 | 69,000.00 | 0.29% | 58,591 |
| Dec 3, 2025 | 67,520.00 | 68,800.00 | 67,400.00 | 68,800.00 | 68,800.00 | 1.18% | 242,925 |
| Dec 2, 2025 | 64,800.00 | 68,000.00 | 64,800.00 | 68,000.00 | 68,000.00 | 4.94% | 119,839 |
| Dec 1, 2025 | 61,540.00 | 64,800.00 | 61,540.00 | 64,800.00 | 64,800.00 | 1.25% | 109,830 |
| Nov 28, 2025 | 63,900.00 | 64,040.00 | 63,700.00 | 64,000.00 | 64,000.00 | 0.16% | 81,084 |
| Nov 27, 2025 | 63,400.00 | 63,900.00 | 63,400.00 | 63,900.00 | 63,900.00 | 1.43% | 10,731 |
| Nov 26, 2025 | 63,660.00 | 63,660.00 | 63,000.00 | 63,000.00 | 63,000.00 | - | 40,656 |
| Nov 25, 2025 | 62,580.00 | 63,640.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.64% | 235,014 |
| Nov 24, 2025 | 63,440.00 | 63,960.00 | 62,600.00 | 62,600.00 | 62,600.00 | -1.97% | 1,029,070 |
| Nov 21, 2025 | 62,300.00 | 63,860.00 | 62,000.00 | 63,860.00 | 63,860.00 | 2.50% | 197,695 |
| Nov 20, 2025 | 62,300.00 | 63,620.00 | 62,000.00 | 62,300.00 | 62,300.00 | -0.80% | 437,686 |
| Nov 19, 2025 | 62,000.00 | 63,240.00 | 62,000.00 | 62,800.00 | 62,800.00 | 1.29% | 381,751 |
| Nov 18, 2025 | 63,000.00 | 63,020.00 | 61,160.00 | 62,000.00 | 62,000.00 | -1.59% | 189,884 |
| Nov 14, 2025 | 63,500.00 | 64,280.00 | 62,540.00 | 63,000.00 | 63,000.00 | -0.03% | 122,117 |
| Nov 13, 2025 | 65,700.00 | 65,700.00 | 63,020.00 | 63,020.00 | 63,020.00 | -4.08% | 238,552 |
| Nov 12, 2025 | 65,800.00 | 65,800.00 | 64,200.00 | 65,700.00 | 65,700.00 | - | 207,032 |
| Nov 11, 2025 | 65,400.00 | 68,000.00 | 65,400.00 | 65,700.00 | 65,700.00 | 1.05% | 54,966 |
| Nov 10, 2025 | 66,000.00 | 66,000.00 | 65,020.00 | 65,020.00 | 65,020.00 | -1.93% | 44,502 |
| Nov 7, 2025 | 65,000.00 | 66,880.00 | 64,800.00 | 66,300.00 | 66,300.00 | 2.00% | 138,652 |
| Nov 6, 2025 | 65,000.00 | 65,000.00 | 64,160.00 | 65,000.00 | 65,000.00 | 1.56% | 133,276 |
| Nov 5, 2025 | 65,380.00 | 65,800.00 | 63,800.00 | 64,000.00 | 64,000.00 | -2.11% | 154,090 |
| Nov 4, 2025 | 62,040.00 | 65,380.00 | 62,040.00 | 65,380.00 | 65,380.00 | 4.61% | 219,227 |
| Oct 31, 2025 | 63,280.00 | 63,280.00 | 61,160.00 | 62,500.00 | 62,500.00 | -0.32% | 206,003 |
| Oct 30, 2025 | 63,100.00 | 63,900.00 | 62,220.00 | 62,700.00 | 62,700.00 | -0.92% | 98,970 |
| Oct 29, 2025 | 62,500.00 | 63,280.00 | 62,500.00 | 63,280.00 | 63,280.00 | 1.28% | 117,089 |
| Oct 28, 2025 | 61,300.00 | 62,480.00 | 61,160.00 | 62,480.00 | 62,480.00 | 2.39% | 166,471 |
| Oct 27, 2025 | 61,100.00 | 61,300.00 | 60,780.00 | 61,020.00 | 61,020.00 | 0.36% | 120,340 |
| Oct 24, 2025 | 60,700.00 | 61,100.00 | 60,600.00 | 60,800.00 | 60,800.00 | 0.16% | 159,436 |
| Oct 23, 2025 | 60,700.00 | 61,100.00 | 60,500.00 | 60,700.00 | 60,700.00 | -0.49% | 289,452 |
| Oct 22, 2025 | 60,600.00 | 61,000.00 | 60,180.00 | 61,000.00 | 61,000.00 | 1.09% | 167,589 |
| Oct 21, 2025 | 61,300.00 | 61,660.00 | 60,340.00 | 60,340.00 | 60,340.00 | -1.31% | 53,352 |
| Oct 20, 2025 | 62,000.00 | 62,300.00 | 61,140.00 | 61,140.00 | 61,140.00 | -2.80% | 48,840 |
| Oct 17, 2025 | 61,680.00 | 62,900.00 | 61,440.00 | 62,900.00 | 62,900.00 | 2.44% | 134,579 |
| Oct 16, 2025 | 61,480.00 | 61,920.00 | 61,380.00 | 61,400.00 | 61,400.00 | 0.13% | 260,835 |
| Oct 15, 2025 | 60,000.00 | 62,300.00 | 60,000.00 | 61,320.00 | 61,320.00 | -1.10% | 235,765 |
| Oct 14, 2025 | 62,440.00 | 62,920.00 | 62,000.00 | 62,000.00 | 62,000.00 | 0.32% | 66,806 |
| Oct 10, 2025 | 61,900.00 | 61,940.00 | 60,760.00 | 61,800.00 | 61,800.00 | -0.13% | 156,370 |
| Oct 9, 2025 | 61,000.00 | 62,000.00 | 60,900.00 | 61,880.00 | 61,880.00 | 0.62% | 138,359 |
| Oct 8, 2025 | 60,100.00 | 61,500.00 | 60,100.00 | 61,500.00 | 61,500.00 | 2.33% | 184,529 |
| Oct 7, 2025 | 59,800.00 | 60,120.00 | 59,800.00 | 60,100.00 | 60,100.00 | 0.20% | 170,984 |
| Oct 6, 2025 | 59,700.00 | 59,980.00 | 59,500.00 | 59,980.00 | 59,980.00 | 0.33% | 47,819 |
| Oct 3, 2025 | 59,640.00 | 59,840.00 | 59,600.00 | 59,780.00 | 59,780.00 | 0.40% | 136,853 |
| Oct 2, 2025 | 60,300.00 | 60,340.00 | 59,420.00 | 59,540.00 | 59,540.00 | -1.42% | 58,829 |
| Oct 1, 2025 | 61,000.00 | 61,000.00 | 60,200.00 | 60,400.00 | 60,400.00 | -0.17% | 63,281 |
| Sep 30, 2025 | 60,240.00 | 61,500.00 | 59,980.00 | 60,500.00 | 60,500.00 | 0.33% | 105,572 |
| Sep 29, 2025 | 60,080.00 | 60,500.00 | 60,080.00 | 60,300.00 | 60,300.00 | 0.50% | 157,686 |
| Sep 26, 2025 | 60,960.00 | 61,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.57% | 41,281 |
| Sep 25, 2025 | 60,800.00 | 61,000.00 | 59,580.00 | 60,960.00 | 60,960.00 | 0.43% | 172,841 |
| Sep 24, 2025 | 60,140.00 | 61,000.00 | 60,140.00 | 60,700.00 | 60,700.00 | 1.17% | 74,597 |
| Sep 23, 2025 | 59,020.00 | 60,380.00 | 59,020.00 | 60,000.00 | 60,000.00 | -1.48% | 33,325 |
| Sep 22, 2025 | 59,800.00 | 60,900.00 | 59,600.00 | 60,900.00 | 60,900.00 | 2.01% | 46,910 |
| Sep 19, 2025 | 60,080.00 | 60,200.00 | 59,660.00 | 59,700.00 | 59,700.00 | 1.50% | 640,663 |
| Sep 18, 2025 | 60,000.00 | 60,000.00 | 58,820.00 | 58,820.00 | 58,820.00 | -1.97% | 59,022 |
| Sep 17, 2025 | 60,160.00 | 60,320.00 | 59,580.00 | 60,000.00 | 60,000.00 | - | 143,059 |
| Sep 16, 2025 | 60,400.00 | 60,400.00 | 59,740.00 | 60,000.00 | 60,000.00 | -0.66% | 132,935 |
| Sep 15, 2025 | 59,200.00 | 60,400.00 | 59,200.00 | 60,400.00 | 60,400.00 | 2.37% | 157,498 |
| Sep 12, 2025 | 59,220.00 | 59,700.00 | 58,800.00 | 59,000.00 | 59,000.00 | -0.34% | 114,366 |
| Sep 11, 2025 | 59,880.00 | 59,880.00 | 58,820.00 | 59,200.00 | 59,200.00 | -0.50% | 141,517 |
| Sep 10, 2025 | 60,300.00 | 60,300.00 | 59,500.00 | 59,500.00 | 59,500.00 | -1.16% | 116,828 |
| Sep 9, 2025 | 60,820.00 | 60,820.00 | 60,100.00 | 60,200.00 | 60,200.00 | -0.33% | 134,902 |
| Sep 8, 2025 | 60,100.00 | 60,500.00 | 60,100.00 | 60,400.00 | 60,400.00 | 0.37% | 88,898 |
| Sep 5, 2025 | 60,000.00 | 60,260.00 | 59,000.00 | 60,180.00 | 60,180.00 | 0.30% | 161,853 |
| Sep 4, 2025 | 59,200.00 | 60,680.00 | 59,200.00 | 60,000.00 | 60,000.00 | 0.87% | 199,756 |
| Sep 3, 2025 | 59,680.00 | 59,680.00 | 58,800.00 | 59,480.00 | 59,480.00 | -0.03% | 134,871 |
| Sep 2, 2025 | 59,500.00 | 59,500.00 | 58,520.00 | 59,500.00 | 59,500.00 | 0.03% | 139,758 |
| Sep 1, 2025 | 59,300.00 | 59,600.00 | 59,300.00 | 59,480.00 | 59,480.00 | 0.81% | 74,698 |
| Aug 29, 2025 | 59,200.00 | 59,700.00 | 59,000.00 | 59,000.00 | 59,000.00 | -0.07% | 220,100 |
| Aug 28, 2025 | 59,700.00 | 59,720.00 | 59,040.00 | 59,040.00 | 59,040.00 | -0.84% | 72,591 |
| Aug 27, 2025 | 60,020.00 | 60,200.00 | 59,540.00 | 59,540.00 | 59,540.00 | -0.77% | 58,307 |
| Aug 26, 2025 | 60,100.00 | 60,100.00 | 59,900.00 | 60,000.00 | 60,000.00 | -0.10% | 379,946 |
| Aug 25, 2025 | 60,000.00 | 60,060.00 | 59,640.00 | 60,060.00 | 60,060.00 | 0.27% | 103,427 |
| Aug 22, 2025 | 60,400.00 | 60,860.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.37% | 153,764 |
| Aug 21, 2025 | 59,900.00 | 60,380.00 | 59,540.00 | 60,120.00 | 60,120.00 | 0.91% | 95,834 |
| Aug 20, 2025 | 58,420.00 | 60,500.00 | 58,420.00 | 59,580.00 | 59,580.00 | 0.03% | 313,946 |
| Aug 19, 2025 | 59,020.00 | 60,560.00 | 58,880.00 | 59,560.00 | 59,560.00 | - | 135,197 |
| Aug 15, 2025 | 57,620.00 | 59,900.00 | 57,500.00 | 59,560.00 | 59,560.00 | 0.10% | 77,372 |
| Aug 14, 2025 | 56,800.00 | 59,500.00 | 56,800.00 | 59,500.00 | 59,500.00 | 4.57% | 139,234 |
| Aug 13, 2025 | 57,000.00 | 57,200.00 | 56,500.00 | 56,900.00 | 56,900.00 | -0.18% | 99,375 |
| Aug 12, 2025 | 55,900.00 | 57,000.00 | 55,700.00 | 57,000.00 | 57,000.00 | 2.70% | 80,862 |
| Aug 11, 2025 | 54,800.00 | 56,300.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.95% | 96,056 |
| Aug 8, 2025 | 54,400.00 | 54,980.00 | 54,060.00 | 54,980.00 | 54,980.00 | 2.77% | 191,769 |
| Aug 6, 2025 | 54,600.00 | 54,640.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.01% | 183,192 |
| Aug 5, 2025 | 54,300.00 | 54,760.00 | 54,040.00 | 54,600.00 | 54,600.00 | 0.18% | 177,515 |
| Aug 4, 2025 | 54,300.00 | 55,020.00 | 54,300.00 | 54,500.00 | 54,500.00 | 1.30% | 78,607 |
| Aug 1, 2025 | 54,520.00 | 54,700.00 | 53,660.00 | 53,800.00 | 53,800.00 | -1.28% | 178,949 |
| Jul 31, 2025 | 52,740.00 | 54,500.00 | 52,440.00 | 54,500.00 | 54,500.00 | 3.57% | 136,308 |
| Jul 30, 2025 | 53,020.00 | 53,260.00 | 52,500.00 | 52,620.00 | 52,620.00 | -0.75% | 69,821 |
| Jul 29, 2025 | 53,100.00 | 53,600.00 | 52,920.00 | 53,020.00 | 53,020.00 | -0.26% | 181,404 |
| Jul 28, 2025 | 52,500.00 | 53,160.00 | 51,900.00 | 53,160.00 | 53,160.00 | 2.03% | 171,994 |
| Jul 25, 2025 | 52,520.00 | 52,540.00 | 51,860.00 | 52,100.00 | 52,100.00 | -0.57% | 70,198 |
| Jul 24, 2025 | 53,020.00 | 53,100.00 | 51,920.00 | 52,400.00 | 52,400.00 | -1.13% | 109,768 |
| Jul 23, 2025 | 55,000.00 | 55,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | -3.46% | 168,193 |
| Jul 22, 2025 | 56,520.00 | 56,520.00 | 54,900.00 | 54,900.00 | 54,900.00 | -2.49% | 175,330 |
| Jul 21, 2025 | 55,580.00 | 56,320.00 | 55,500.00 | 56,300.00 | 56,300.00 | 2.21% | 130,524 |
| Jul 18, 2025 | 55,960.00 | 57,700.00 | 55,060.00 | 55,080.00 | 55,080.00 | -1.61% | 205,347 |
| Jul 17, 2025 | 52,940.00 | 55,980.00 | 52,940.00 | 55,980.00 | 55,980.00 | 6.02% | 223,052 |
| Jul 16, 2025 | 52,480.00 | 52,800.00 | 52,480.00 | 52,800.00 | 52,800.00 | 0.53% | 47,945 |
| Jul 15, 2025 | 51,700.00 | 52,520.00 | 51,700.00 | 52,520.00 | 52,520.00 | 1.43% | 68,356 |
| Jul 14, 2025 | 51,300.00 | 52,000.00 | 51,100.00 | 51,780.00 | 51,780.00 | 1.53% | 99,920 |