Cebu Air, Inc. (PSE:CEB)
Philippines
· Delayed Price · Currency is PHP 33.95
+0.35 (1.04%)
Last updated: Apr 29, 2026, 9:40 AM PST
Cebu Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 34.00 | 32.50 | 34.00 | 34.00 | 3.03% | 1,461,800 |
| Apr 27, 2026 | 32.40 | 33.05 | 32.40 | 33.00 | 33.00 | 1.85% | 722,700 |
| Apr 24, 2026 | 32.00 | 32.75 | 31.95 | 32.40 | 32.40 | 1.25% | 71,400 |
| Apr 23, 2026 | 32.40 | 33.00 | 30.95 | 32.00 | 32.00 | -1.39% | 451,400 |
| Apr 22, 2026 | 33.90 | 33.90 | 32.45 | 32.45 | 32.45 | -4.28% | 119,000 |
| Apr 21, 2026 | 34.00 | 34.00 | 32.80 | 33.90 | 33.90 | -1.17% | 188,200 |
| Apr 20, 2026 | 32.60 | 34.30 | 32.35 | 34.30 | 34.30 | 5.05% | 604,400 |
| Apr 17, 2026 | 31.30 | 32.65 | 31.00 | 32.65 | 32.65 | 5.83% | 520,500 |
| Apr 16, 2026 | 31.55 | 31.55 | 30.55 | 30.85 | 30.85 | -2.22% | 41,700 |
| Apr 15, 2026 | 31.30 | 32.00 | 31.00 | 31.55 | 31.55 | 2.10% | 118,400 |
| Apr 14, 2026 | 32.00 | 32.00 | 30.90 | 30.90 | 30.90 | -3.44% | 100,600 |
| Apr 13, 2026 | 31.95 | 32.00 | 31.40 | 32.00 | 32.00 | -4.48% | 365,000 |
| Apr 10, 2026 | 31.85 | 33.50 | 31.65 | 33.50 | 33.50 | 5.18% | 607,100 |
| Apr 8, 2026 | 31.50 | 32.00 | 31.20 | 31.85 | 31.85 | 3.24% | 164,200 |
| Apr 7, 2026 | 29.65 | 30.90 | 29.35 | 30.85 | 30.85 | 4.05% | 290,500 |
| Apr 6, 2026 | 30.00 | 30.40 | 29.20 | 29.65 | 29.65 | -2.79% | 217,800 |
| Apr 1, 2026 | 29.00 | 30.50 | 28.70 | 30.50 | 30.50 | 6.83% | 654,800 |
| Mar 31, 2026 | 28.95 | 29.15 | 28.55 | 28.55 | 28.55 | -1.38% | 679,000 |
| Mar 30, 2026 | 29.70 | 29.70 | 28.85 | 28.95 | 28.95 | -2.20% | 253,000 |
| Mar 27, 2026 | 29.45 | 30.00 | 29.40 | 29.60 | 29.60 | 0.51% | 1,768,500 |
| Mar 26, 2026 | 29.80 | 29.80 | 29.45 | 29.45 | 29.45 | -1.17% | 270,700 |
| Mar 25, 2026 | 30.80 | 30.95 | 29.65 | 29.80 | 29.80 | -2.30% | 177,600 |
| Mar 24, 2026 | 30.00 | 30.75 | 30.00 | 30.50 | 30.50 | 1.84% | 278,900 |
| Mar 23, 2026 | 29.85 | 30.70 | 29.40 | 29.95 | 29.95 | 0.34% | 320,600 |
| Mar 19, 2026 | 30.50 | 31.00 | 29.50 | 29.85 | 29.85 | -2.13% | 1,570,000 |
| Mar 18, 2026 | 30.90 | 31.15 | 30.50 | 30.50 | 30.50 | -1.61% | 87,200 |
| Mar 17, 2026 | 30.65 | 31.50 | 30.65 | 31.00 | 31.00 | 1.14% | 195,000 |
| Mar 16, 2026 | 31.60 | 31.60 | 30.50 | 30.65 | 30.65 | -3.16% | 1,372,500 |
| Mar 13, 2026 | 30.75 | 31.90 | 30.75 | 31.65 | 31.65 | 2.59% | 341,900 |
| Mar 12, 2026 | 32.80 | 32.80 | 30.50 | 30.85 | 30.85 | -6.09% | 902,800 |
| Mar 11, 2026 | 32.60 | 32.95 | 32.60 | 32.85 | 32.85 | 0.77% | 73,400 |
| Mar 10, 2026 | 32.50 | 33.40 | 32.50 | 32.60 | 32.60 | 1.24% | 204,300 |
| Mar 9, 2026 | 31.30 | 32.95 | 30.50 | 32.20 | 32.20 | -2.13% | 696,400 |
| Mar 6, 2026 | 34.85 | 34.85 | 32.90 | 32.90 | 32.90 | -5.60% | 265,400 |
| Mar 5, 2026 | 33.60 | 35.00 | 33.60 | 34.85 | 34.85 | 3.11% | 188,500 |
| Mar 4, 2026 | 34.65 | 34.85 | 33.60 | 33.80 | 33.80 | -3.01% | 181,800 |
| Mar 3, 2026 | 35.00 | 36.00 | 34.60 | 34.85 | 34.85 | -1.41% | 1,081,000 |
| Mar 2, 2026 | 35.95 | 35.95 | 34.70 | 35.35 | 35.35 | -6.73% | 639,100 |
| Feb 27, 2026 | 38.00 | 38.00 | 37.50 | 37.90 | 37.90 | -0.26% | 130,000 |
| Feb 26, 2026 | 37.80 | 38.00 | 37.35 | 38.00 | 38.00 | 0.53% | 244,800 |
| Feb 25, 2026 | 37.40 | 37.90 | 37.30 | 37.80 | 37.80 | 1.07% | 355,500 |
| Feb 24, 2026 | 37.20 | 37.50 | 37.20 | 37.40 | 37.40 | 0.54% | 176,900 |
| Feb 23, 2026 | 35.95 | 37.50 | 35.95 | 37.20 | 37.20 | 3.48% | 820,200 |
| Feb 20, 2026 | 35.20 | 36.00 | 35.20 | 35.95 | 35.95 | 0.70% | 133,600 |
| Feb 19, 2026 | 36.00 | 36.00 | 35.10 | 35.70 | 35.70 | -0.83% | 567,900 |
| Feb 18, 2026 | 36.05 | 36.30 | 35.65 | 36.00 | 36.00 | - | 171,800 |
| Feb 16, 2026 | 36.50 | 36.50 | 35.80 | 36.00 | 36.00 | -1.37% | 92,700 |
| Feb 13, 2026 | 36.75 | 36.75 | 36.50 | 36.50 | 36.50 | -0.68% | 109,500 |
| Feb 12, 2026 | 36.50 | 37.00 | 35.60 | 36.75 | 36.75 | 1.52% | 588,500 |
| Feb 11, 2026 | 34.70 | 36.25 | 34.70 | 36.20 | 36.20 | 4.93% | 1,009,500 |
| Feb 10, 2026 | 34.60 | 34.60 | 34.30 | 34.50 | 34.50 | -0.29% | 56,900 |
| Feb 9, 2026 | 34.10 | 34.70 | 31.20 | 34.60 | 34.60 | 1.47% | 312,800 |
| Feb 6, 2026 | 34.50 | 34.50 | 33.80 | 34.10 | 34.10 | -1.02% | 78,000 |
| Feb 5, 2026 | 34.40 | 34.60 | 34.15 | 34.45 | 34.45 | 1.32% | 160,100 |
| Feb 4, 2026 | 33.65 | 34.05 | 33.30 | 34.00 | 34.00 | 1.49% | 333,800 |
| Feb 3, 2026 | 32.55 | 33.50 | 32.55 | 33.50 | 33.50 | 2.76% | 496,400 |
| Feb 2, 2026 | 32.55 | 32.85 | 32.45 | 32.60 | 32.60 | 0.15% | 144,500 |
| Jan 30, 2026 | 32.65 | 32.65 | 32.40 | 32.55 | 32.55 | -0.31% | 258,200 |
| Jan 29, 2026 | 32.95 | 33.00 | 32.65 | 32.65 | 32.65 | -0.91% | 76,100 |
| Jan 28, 2026 | 32.95 | 33.00 | 32.60 | 32.95 | 32.95 | - | 32,200 |
| Jan 27, 2026 | 33.00 | 33.05 | 32.60 | 32.95 | 32.95 | -0.45% | 72,600 |
| Jan 26, 2026 | 33.00 | 33.10 | 32.55 | 33.10 | 33.10 | 0.30% | 98,600 |
| Jan 23, 2026 | 33.50 | 33.50 | 32.90 | 33.00 | 33.00 | -1.35% | 231,700 |
| Jan 22, 2026 | 32.80 | 33.50 | 32.80 | 33.45 | 33.45 | 2.29% | 280,300 |
| Jan 21, 2026 | 33.05 | 33.15 | 32.65 | 32.70 | 32.70 | -1.06% | 169,300 |
| Jan 20, 2026 | 33.40 | 33.40 | 32.50 | 33.05 | 33.05 | -1.05% | 303,800 |
| Jan 19, 2026 | 33.35 | 33.50 | 33.25 | 33.40 | 33.40 | 0.15% | 101,600 |
| Jan 16, 2026 | 33.35 | 33.40 | 33.20 | 33.35 | 33.35 | - | 124,900 |
| Jan 15, 2026 | 33.50 | 33.50 | 33.15 | 33.35 | 33.35 | -0.15% | 155,900 |
| Jan 14, 2026 | 33.30 | 33.50 | 33.20 | 33.40 | 33.40 | 0.45% | 113,900 |
| Jan 13, 2026 | 33.20 | 33.40 | 33.10 | 33.25 | 33.25 | 0.15% | 70,400 |
| Jan 12, 2026 | 33.20 | 33.30 | 32.75 | 33.20 | 33.20 | - | 411,900 |
| Jan 9, 2026 | 33.40 | 33.50 | 33.10 | 33.20 | 33.20 | -0.75% | 551,800 |
| Jan 8, 2026 | 33.55 | 33.60 | 33.05 | 33.45 | 33.45 | -0.45% | 49,700 |
| Jan 7, 2026 | 33.20 | 33.60 | 32.75 | 33.60 | 33.60 | 1.20% | 190,300 |
| Jan 6, 2026 | 33.15 | 33.40 | 32.80 | 33.20 | 33.20 | - | 108,000 |
| Jan 5, 2026 | 32.25 | 33.20 | 32.20 | 33.20 | 33.20 | 2.95% | 108,500 |
| Jan 2, 2026 | 32.20 | 32.30 | 32.00 | 32.25 | 32.25 | 0.78% | 26,700 |
| Dec 29, 2025 | 32.65 | 33.95 | 32.00 | 32.00 | 32.00 | -5.74% | 970,700 |
| Dec 26, 2025 | 33.00 | 34.00 | 33.00 | 33.95 | 33.95 | 0.30% | 139,400 |
| Dec 23, 2025 | 32.20 | 33.85 | 32.20 | 33.85 | 33.85 | 2.58% | 259,200 |
| Dec 22, 2025 | 32.00 | 33.00 | 31.90 | 33.00 | 33.00 | 3.13% | 181,300 |
| Dec 19, 2025 | 32.05 | 32.10 | 31.90 | 32.00 | 32.00 | -1.39% | 90,400 |
| Dec 18, 2025 | 31.65 | 32.70 | 31.65 | 32.45 | 32.45 | 1.56% | 46,600 |
| Dec 17, 2025 | 32.05 | 32.70 | 31.65 | 31.95 | 31.95 | -0.31% | 67,700 |
| Dec 16, 2025 | 31.20 | 32.90 | 31.20 | 32.05 | 32.05 | 3.39% | 40,200 |
| Dec 15, 2025 | 32.55 | 32.90 | 31.00 | 31.00 | 31.00 | -4.76% | 291,200 |
| Dec 12, 2025 | 33.15 | 33.15 | 32.05 | 32.55 | 32.55 | -1.81% | 22,600 |
| Dec 11, 2025 | 32.85 | 33.15 | 32.15 | 33.15 | 33.15 | 3.11% | 68,200 |
| Dec 10, 2025 | 33.20 | 33.20 | 32.15 | 32.15 | 32.15 | -2.72% | 67,300 |
| Dec 9, 2025 | 32.40 | 33.20 | 32.00 | 33.05 | 33.05 | 3.28% | 543,300 |
| 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 |