Grupo Cibest S.A. (BVC:CIBEST)
Colombia
· Delayed Price · Currency is COP 82,800
+1,800 (2.22%)
At close: Mar 4, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 82,200.00 | 84,860.00 | 82,200.00 | 82,800.00 | 82,800.00 | 2.22% | 633,033 |
| Mar 3, 2026 | 77,500.00 | 82,300.00 | 74,940.00 | 81,000.00 | 81,000.00 | 2.32% | 491,831 |
| Mar 2, 2026 | 82,100.00 | 82,580.00 | 77,400.00 | 79,160.00 | 79,160.00 | -3.49% | 229,148 |
| Feb 27, 2026 | 81,000.00 | 85,640.00 | 77,000.00 | 82,020.00 | 82,020.00 | -1.89% | 990,248 |
| Feb 26, 2026 | 85,500.00 | 85,680.00 | 81,820.00 | 83,600.00 | 83,600.00 | -5.75% | 427,044 |
| Feb 25, 2026 | 90,300.00 | 90,320.00 | 86,180.00 | 88,700.00 | 88,700.00 | -1.11% | 501,107 |
| Feb 24, 2026 | 91,060.00 | 94,600.00 | 88,300.00 | 89,700.00 | 89,700.00 | -8.00% | 588,681 |
| Feb 23, 2026 | 86,500.00 | 99,000.00 | 86,500.00 | 97,500.00 | 97,500.00 | 12.72% | 446,826 |
| Feb 20, 2026 | 83,100.00 | 86,500.00 | 83,100.00 | 86,500.00 | 86,500.00 | 4.09% | 109,743 |
| Feb 19, 2026 | 82,600.00 | 84,880.00 | 82,500.00 | 83,100.00 | 83,100.00 | 0.22% | 117,038 |
| Feb 18, 2026 | 85,000.00 | 85,000.00 | 82,400.00 | 82,920.00 | 82,920.00 | -1.87% | 139,525 |
| Feb 17, 2026 | 85,300.00 | 86,980.00 | 84,500.00 | 84,500.00 | 84,500.00 | -0.94% | 132,793 |
| Feb 16, 2026 | 80,580.00 | 87,000.00 | 80,580.00 | 85,300.00 | 85,300.00 | -0.81% | 24,925 |
| Feb 13, 2026 | 83,000.00 | 86,000.00 | 82,640.00 | 86,000.00 | 86,000.00 | 3.61% | 124,170 |
| Feb 12, 2026 | 84,900.00 | 84,900.00 | 82,400.00 | 83,000.00 | 83,000.00 | -2.92% | 237,967 |
| Feb 11, 2026 | 84,100.00 | 85,500.00 | 83,700.00 | 85,500.00 | 85,500.00 | -0.35% | 367,489 |
| Feb 10, 2026 | 82,100.00 | 85,800.00 | 82,100.00 | 85,800.00 | 85,800.00 | 4.51% | 157,786 |
| Feb 9, 2026 | 81,500.00 | 84,000.00 | 81,300.00 | 82,100.00 | 82,100.00 | 0.74% | 385,752 |
| Feb 6, 2026 | 79,020.00 | 81,500.00 | 78,680.00 | 81,500.00 | 81,500.00 | 3.82% | 315,247 |
| Feb 5, 2026 | 78,960.00 | 80,700.00 | 78,500.00 | 78,500.00 | 78,500.00 | -3.09% | 238,308 |
| Feb 4, 2026 | 82,500.00 | 82,500.00 | 78,600.00 | 81,000.00 | 81,000.00 | -2.41% | 434,295 |
| Feb 3, 2026 | 81,700.00 | 83,680.00 | 81,700.00 | 83,000.00 | 83,000.00 | 1.59% | 240,317 |
| Feb 2, 2026 | 81,500.00 | 83,000.00 | 81,500.00 | 81,700.00 | 81,700.00 | -2.16% | 184,799 |
| Jan 30, 2026 | 83,020.00 | 84,000.00 | 82,000.00 | 83,500.00 | 83,500.00 | -1.18% | 352,949 |
| Jan 29, 2026 | 84,000.00 | 84,900.00 | 82,680.00 | 84,500.00 | 84,500.00 | 0.52% | 290,281 |
| Jan 28, 2026 | 85,040.00 | 85,640.00 | 81,500.00 | 84,060.00 | 84,060.00 | 0.02% | 365,772 |
| Jan 27, 2026 | 86,100.00 | 87,420.00 | 84,040.00 | 84,040.00 | 84,040.00 | -1.87% | 198,404 |
| Jan 26, 2026 | 85,400.00 | 87,400.00 | 85,400.00 | 85,640.00 | 85,640.00 | 0.16% | 236,335 |
| Jan 23, 2026 | 85,000.00 | 87,400.00 | 83,000.00 | 85,500.00 | 85,500.00 | -2.69% | 301,312 |
| Jan 22, 2026 | 82,500.00 | 87,860.00 | 80,760.00 | 87,860.00 | 87,860.00 | 6.50% | 240,476 |
| Jan 21, 2026 | 83,680.00 | 83,680.00 | 81,100.00 | 82,500.00 | 82,500.00 | 0.86% | 119,879 |
| Jan 20, 2026 | 79,800.00 | 82,280.00 | 79,740.00 | 81,800.00 | 81,800.00 | 2.84% | 178,861 |
| Jan 19, 2026 | 79,000.00 | 80,520.00 | 78,920.00 | 79,540.00 | 79,540.00 | 0.56% | 131,582 |
| Jan 16, 2026 | 83,200.00 | 83,200.00 | 78,400.00 | 79,100.00 | 79,100.00 | 1.02% | 217,825 |
| Jan 15, 2026 | 77,760.00 | 78,580.00 | 77,760.00 | 78,300.00 | 78,300.00 | 0.69% | 190,523 |
| Jan 14, 2026 | 77,940.00 | 78,220.00 | 76,020.00 | 77,760.00 | 77,760.00 | -0.23% | 191,616 |
| Jan 13, 2026 | 75,140.00 | 78,060.00 | 74,160.00 | 77,940.00 | 77,940.00 | 4.06% | 175,770 |
| Jan 9, 2026 | 74,580.00 | 75,360.00 | 73,240.00 | 74,900.00 | 74,900.00 | 0.16% | 331,203 |
| Jan 8, 2026 | 73,480.00 | 74,780.00 | 70,660.00 | 74,780.00 | 74,780.00 | 2.86% | 315,013 |
| Jan 7, 2026 | 72,500.00 | 72,760.00 | 71,140.00 | 72,700.00 | 72,700.00 | -0.38% | 70,733 |
| Jan 6, 2026 | 69,380.00 | 72,980.00 | 69,380.00 | 72,980.00 | 72,980.00 | 5.52% | 554,192 |
| Jan 5, 2026 | 69,240.00 | 69,440.00 | 67,100.00 | 69,160.00 | 69,160.00 | 2.46% | 347,736 |
| Jan 2, 2026 | 69,200.00 | 69,200.00 | 67,500.00 | 67,500.00 | 67,500.00 | -2.46% | 73,400 |
| Dec 30, 2025 | 69,140.00 | 69,200.00 | 67,000.00 | 69,200.00 | 69,200.00 | -0.14% | 84,792 |
| Dec 29, 2025 | 69,300.00 | 69,600.00 | 69,020.00 | 69,300.00 | 69,300.00 | -0.72% | 35,723 |
| Dec 26, 2025 | 69,400.00 | 69,900.00 | 69,100.00 | 69,800.00 | 69,800.00 | -0.14% | 25,501 |
| Dec 24, 2025 | 69,900.00 | 69,900.00 | 69,000.00 | 69,900.00 | 69,900.00 | 1.30% | 17,899 |
| Dec 23, 2025 | 66,700.00 | 69,000.00 | 66,700.00 | 69,000.00 | 69,000.00 | 3.26% | 70,484 |
| Dec 22, 2025 | 66,700.00 | 68,000.00 | 66,700.00 | 66,820.00 | 66,820.00 | -0.27% | 83,514 |
| Dec 19, 2025 | 67,280.00 | 67,780.00 | 66,640.00 | 67,000.00 | 67,000.00 | -0.42% | 423,545 |
| Dec 18, 2025 | 66,400.00 | 67,280.00 | 66,400.00 | 67,280.00 | 67,280.00 | 1.08% | 125,546 |
| Dec 17, 2025 | 66,940.00 | 66,940.00 | 66,240.00 | 66,560.00 | 66,560.00 | -0.36% | 166,209 |
| Dec 16, 2025 | 67,200.00 | 67,300.00 | 66,000.00 | 66,800.00 | 66,800.00 | -0.62% | 97,570 |
| Dec 15, 2025 | 68,300.00 | 68,300.00 | 67,060.00 | 67,220.00 | 67,220.00 | -0.86% | 89,958 |
| Dec 12, 2025 | 69,000.00 | 69,500.00 | 65,800.00 | 67,800.00 | 67,800.00 | -3.12% | 132,524 |
| Dec 11, 2025 | 69,500.00 | 69,980.00 | 69,000.00 | 69,980.00 | 69,980.00 | 0.69% | 334,201 |
| Dec 10, 2025 | 69,600.00 | 69,600.00 | 68,960.00 | 69,500.00 | 69,500.00 | -0.14% | 98,583 |
| Dec 9, 2025 | 70,000.00 | 70,000.00 | 69,200.00 | 69,600.00 | 69,600.00 | -0.57% | 136,139 |
| 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 |