Cebu Air, Inc. (PSE:CEB)
Philippines
· Delayed Price · Currency is PHP 32.00
+0.50 (1.59%)
At close: Dec 5, 2025
Cebu Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 265,100 |
| Dec 4, 2025 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 0.16% | 261,000 |
| Dec 3, 2025 | 31.50 | 31.60 | 31.05 | 31.45 | 31.45 | -0.16% | 29,100 |
| Dec 2, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 1.61% | 79,300 |
| Dec 1, 2025 | 31.10 | 31.45 | 30.80 | 31.00 | 31.00 | -0.32% | 92,300 |
| Nov 28, 2025 | 30.60 | 31.50 | 30.60 | 31.10 | 31.10 | 1.80% | 249,700 |
| Nov 27, 2025 | 30.90 | 30.90 | 30.20 | 30.55 | 30.55 | -1.13% | 26,600 |
| Nov 26, 2025 | 31.00 | 31.20 | 30.70 | 30.90 | 30.90 | -0.32% | 50,400 |
| Nov 25, 2025 | 30.90 | 31.00 | 30.70 | 31.00 | 31.00 | 1.31% | 169,200 |
| Nov 24, 2025 | 30.65 | 30.65 | 30.25 | 30.60 | 30.60 | -0.16% | 66,400 |
| Nov 21, 2025 | 30.00 | 30.65 | 29.80 | 30.65 | 30.65 | 2.17% | 219,900 |
| Nov 20, 2025 | 30.00 | 30.15 | 29.75 | 30.00 | 30.00 | - | 144,100 |
| Nov 19, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.17% | 160,000 |
| Nov 18, 2025 | 30.50 | 30.85 | 30.00 | 30.05 | 30.05 | -1.48% | 166,100 |
| Nov 17, 2025 | 30.00 | 30.60 | 29.75 | 30.50 | 30.50 | 1.67% | 170,100 |
| Nov 14, 2025 | 30.00 | 30.40 | 29.70 | 30.00 | 30.00 | 0.84% | 214,900 |
| Nov 13, 2025 | 29.50 | 30.00 | 29.10 | 29.75 | 29.75 | 0.85% | 134,200 |
| Nov 12, 2025 | 30.05 | 30.05 | 29.25 | 29.50 | 29.50 | -1.83% | 77,300 |
| Nov 11, 2025 | 29.00 | 30.05 | 28.90 | 30.05 | 30.05 | 3.44% | 430,000 |
| Nov 10, 2025 | 29.05 | 29.40 | 28.80 | 29.05 | 29.05 | - | 58,300 |
| Nov 7, 2025 | 29.15 | 29.20 | 28.95 | 29.05 | 29.05 | 0.17% | 54,800 |
| Nov 6, 2025 | 28.95 | 29.10 | 28.95 | 29.00 | 29.00 | 0.17% | 79,700 |
| Nov 5, 2025 | 29.50 | 29.85 | 28.90 | 28.95 | 28.95 | -1.86% | 63,900 |
| Nov 4, 2025 | 29.00 | 29.65 | 28.80 | 29.50 | 29.50 | 0.68% | 381,100 |
| Nov 3, 2025 | 29.30 | 29.35 | 29.05 | 29.30 | 29.30 | - | 183,600 |
| Oct 30, 2025 | 30.20 | 30.20 | 29.05 | 29.30 | 29.30 | -2.98% | 130,100 |
| Oct 29, 2025 | 30.35 | 30.35 | 30.10 | 30.20 | 30.20 | - | 60,100 |
| Oct 28, 2025 | 30.30 | 30.30 | 29.90 | 30.20 | 30.20 | - | 198,200 |
| Oct 27, 2025 | 30.30 | 30.50 | 30.15 | 30.20 | 30.20 | -0.98% | 125,900 |
| Oct 24, 2025 | 31.00 | 31.00 | 30.40 | 30.50 | 30.50 | - | 100,000 |
| Oct 23, 2025 | 30.50 | 30.85 | 30.40 | 30.50 | 30.50 | - | 102,200 |
| Oct 22, 2025 | 30.90 | 30.90 | 30.40 | 30.50 | 30.50 | -1.45% | 299,400 |
| Oct 21, 2025 | 31.10 | 31.30 | 30.85 | 30.95 | 30.95 | -0.32% | 221,000 |
| Oct 20, 2025 | 31.00 | 31.35 | 30.90 | 31.05 | 31.05 | 0.49% | 89,000 |
| Oct 17, 2025 | 31.40 | 31.40 | 30.75 | 30.90 | 30.90 | -0.48% | 74,000 |
| Oct 16, 2025 | 30.90 | 31.10 | 30.90 | 31.05 | 31.05 | - | 32,700 |
| Oct 15, 2025 | 31.40 | 31.40 | 30.50 | 31.05 | 31.05 | -1.11% | 114,500 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.88% | 123,800 |
| Oct 13, 2025 | 32.80 | 32.80 | 31.50 | 32.00 | 32.00 | -2.88% | 89,500 |
| Oct 10, 2025 | 31.50 | 32.95 | 31.35 | 32.95 | 32.95 | 3.45% | 259,600 |
| Oct 9, 2025 | 32.00 | 32.45 | 31.10 | 31.85 | 31.85 | -0.16% | 220,400 |
| Oct 8, 2025 | 33.00 | 33.15 | 31.90 | 31.90 | 31.90 | -1.69% | 193,100 |
| Oct 7, 2025 | 32.55 | 32.65 | 32.45 | 32.45 | 32.45 | -0.15% | 65,800 |
| Oct 6, 2025 | 33.20 | 33.95 | 32.50 | 32.50 | 32.50 | -1.22% | 187,200 |
| Oct 3, 2025 | 32.75 | 33.15 | 32.30 | 32.90 | 32.90 | -0.30% | 147,800 |
| Oct 2, 2025 | 33.00 | 33.90 | 33.00 | 33.00 | 33.00 | -0.15% | 114,100 |
| Oct 1, 2025 | 34.95 | 34.95 | 32.60 | 33.05 | 33.05 | -5.97% | 556,000 |
| Sep 30, 2025 | 32.90 | 35.15 | 32.45 | 35.15 | 35.15 | 7.00% | 162,900 |
| Sep 29, 2025 | 32.00 | 32.90 | 32.00 | 32.85 | 32.85 | 2.50% | 140,600 |
| Sep 26, 2025 | 32.50 | 33.00 | 32.00 | 32.05 | 32.05 | -1.99% | 124,000 |
| Sep 25, 2025 | 32.75 | 33.10 | 32.50 | 32.70 | 32.70 | -0.15% | 142,900 |
| Sep 24, 2025 | 33.20 | 33.80 | 32.75 | 32.75 | 32.75 | -1.06% | 200,600 |
| Sep 23, 2025 | 33.25 | 33.80 | 33.10 | 33.10 | 33.10 | -0.45% | 146,700 |
| Sep 22, 2025 | 33.50 | 34.00 | 33.25 | 33.25 | 33.25 | -1.04% | 96,100 |
| Sep 19, 2025 | 34.25 | 34.30 | 33.50 | 33.60 | 33.60 | -1.90% | 601,500 |
| Sep 18, 2025 | 34.60 | 34.60 | 33.80 | 34.25 | 34.25 | -1.01% | 102,700 |
| Sep 17, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | 28,400 |
| Sep 16, 2025 | 35.15 | 35.40 | 35.00 | 35.00 | 35.00 | -0.43% | 46,200 |
| Sep 15, 2025 | 35.00 | 35.15 | 34.50 | 35.15 | 35.15 | 0.14% | 52,900 |
| Sep 12, 2025 | 35.15 | 35.15 | 34.05 | 35.10 | 35.10 | -0.14% | 143,600 |
| Sep 11, 2025 | 34.80 | 35.15 | 34.60 | 35.15 | 35.15 | 1.01% | 118,400 |
| Sep 10, 2025 | 34.25 | 34.80 | 34.25 | 34.80 | 34.80 | 0.58% | 80,800 |
| Sep 9, 2025 | 35.00 | 35.00 | 34.25 | 34.60 | 34.60 | -0.57% | 126,500 |
| Sep 8, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 0.87% | 31,200 |
| Sep 5, 2025 | 34.50 | 35.20 | 34.50 | 34.50 | 34.50 | - | 78,400 |
| Sep 4, 2025 | 34.40 | 34.90 | 34.20 | 34.50 | 34.50 | 0.29% | 84,200 |
| Sep 3, 2025 | 33.65 | 34.50 | 33.20 | 34.40 | 34.40 | 1.78% | 313,900 |
| Sep 2, 2025 | 34.20 | 34.60 | 33.75 | 33.80 | 33.80 | -1.17% | 130,400 |
| Sep 1, 2025 | 34.80 | 35.45 | 34.10 | 34.20 | 34.20 | -2.29% | 134,800 |
| Aug 29, 2025 | 35.40 | 35.40 | 34.85 | 35.00 | 35.00 | -0.71% | 80,200 |
| Aug 28, 2025 | 35.75 | 35.75 | 35.25 | 35.25 | 35.25 | -1.40% | 148,200 |
| Aug 27, 2025 | 36.00 | 36.00 | 35.60 | 35.75 | 35.75 | -0.69% | 98,900 |
| Aug 26, 2025 | 36.65 | 36.65 | 35.50 | 36.00 | 36.00 | -1.64% | 193,600 |
| Aug 22, 2025 | 36.00 | 36.60 | 35.15 | 36.60 | 36.60 | 1.67% | 123,500 |
| Aug 20, 2025 | 36.20 | 36.90 | 35.90 | 36.00 | 36.00 | -0.83% | 120,000 |
| Aug 19, 2025 | 37.00 | 37.00 | 36.20 | 36.30 | 36.30 | -1.76% | 115,400 |
| Aug 18, 2025 | 36.80 | 37.10 | 36.60 | 36.95 | 36.95 | 0.27% | 139,500 |
| Aug 15, 2025 | 37.60 | 37.60 | 36.85 | 36.85 | 36.85 | -2.64% | 146,800 |
| Aug 14, 2025 | 37.45 | 37.90 | 37.35 | 37.85 | 37.85 | 1.07% | 132,200 |
| Aug 13, 2025 | 36.90 | 37.45 | 36.50 | 37.45 | 37.45 | 1.77% | 312,500 |
| Aug 12, 2025 | 37.20 | 38.10 | 36.80 | 36.80 | 36.80 | -0.81% | 184,300 |
| Aug 11, 2025 | 38.20 | 38.20 | 37.00 | 37.10 | 37.10 | -2.50% | 175,600 |
| Aug 8, 2025 | 38.25 | 38.45 | 37.90 | 38.05 | 38.05 | -0.65% | 326,900 |
| Aug 7, 2025 | 38.00 | 38.65 | 37.60 | 38.30 | 38.30 | 1.06% | 601,200 |
| Aug 6, 2025 | 36.50 | 38.20 | 35.75 | 37.90 | 37.90 | 3.55% | 1,230,000 |
| Aug 5, 2025 | 36.70 | 36.70 | 35.60 | 36.60 | 36.60 | -0.27% | 54,600 |
| Aug 4, 2025 | 35.20 | 36.70 | 35.00 | 36.70 | 36.70 | 4.26% | 139,900 |
| Aug 1, 2025 | 35.25 | 35.70 | 34.95 | 35.20 | 35.20 | -0.42% | 78,800 |
| Jul 31, 2025 | 36.45 | 36.50 | 35.10 | 35.35 | 35.35 | -3.15% | 62,400 |
| Jul 30, 2025 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | -0.82% | 35,900 |
| Jul 29, 2025 | 36.90 | 37.15 | 36.60 | 36.80 | 36.80 | -0.14% | 110,000 |
| Jul 28, 2025 | 36.85 | 36.85 | 36.50 | 36.85 | 36.85 | - | 109,200 |
| Jul 25, 2025 | 36.40 | 36.90 | 36.40 | 36.85 | 36.85 | 1.24% | 135,700 |
| Jul 24, 2025 | 36.35 | 36.95 | 36.35 | 36.40 | 36.40 | -1.49% | 223,100 |
| Jul 23, 2025 | 36.90 | 36.95 | 36.25 | 36.95 | 36.95 | 0.14% | 291,000 |
| Jul 22, 2025 | 36.95 | 36.95 | 36.35 | 36.90 | 36.90 | -0.14% | 119,300 |
| Jul 21, 2025 | 37.20 | 37.20 | 36.20 | 36.95 | 36.95 | 0.14% | 169,600 |
| Jul 18, 2025 | 37.15 | 37.15 | 36.50 | 36.90 | 36.90 | - | 111,000 |
| Jul 17, 2025 | 36.50 | 36.90 | 36.05 | 36.90 | 36.90 | 1.10% | 251,900 |
| Jul 16, 2025 | 37.10 | 37.10 | 36.40 | 36.50 | 36.50 | -1.08% | 185,100 |