Grupo Cibest S.A. (CIB)
NYSE: CIB · Real-Time Price · USD
65.25
+0.14 (0.22%)
At close: Mar 6, 2026, 4:00 PM EST
65.30
+0.05 (0.08%)
After-hours: Mar 6, 2026, 7:00 PM EST
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.01 | 65.94 | 64.01 | 65.25 | 65.25 | 0.22% | 498,379 |
| Mar 5, 2026 | 66.24 | 66.77 | 64.51 | 65.11 | 65.11 | -2.85% | 485,740 |
| Mar 4, 2026 | 66.68 | 68.45 | 66.68 | 67.02 | 67.02 | 1.13% | 727,498 |
| Mar 3, 2026 | 64.29 | 66.59 | 62.80 | 66.27 | 66.27 | -0.73% | 935,101 |
| Mar 2, 2026 | 66.38 | 67.62 | 66.00 | 66.76 | 66.76 | -1.65% | 549,021 |
| Feb 27, 2026 | 68.90 | 69.40 | 67.72 | 67.88 | 67.88 | -1.77% | 816,248 |
| Feb 26, 2026 | 73.11 | 73.13 | 68.37 | 69.10 | 69.10 | -7.09% | 1,498,536 |
| Feb 25, 2026 | 75.49 | 76.52 | 73.94 | 74.37 | 74.37 | -1.80% | 676,583 |
| Feb 24, 2026 | 76.98 | 80.00 | 73.64 | 75.73 | 75.73 | -5.87% | 1,189,843 |
| Feb 23, 2026 | 80.00 | 83.13 | 80.00 | 80.45 | 80.45 | 1.12% | 506,600 |
| Feb 20, 2026 | 78.98 | 79.88 | 78.57 | 79.56 | 79.56 | 0.72% | 224,549 |
| Feb 19, 2026 | 77.91 | 79.32 | 76.86 | 78.99 | 78.99 | 1.44% | 278,844 |
| Feb 18, 2026 | 78.49 | 78.63 | 76.94 | 77.87 | 77.87 | -0.08% | 448,838 |
| Feb 17, 2026 | 76.66 | 78.09 | 76.35 | 77.93 | 77.93 | 1.21% | 192,531 |
| Feb 13, 2026 | 76.16 | 77.25 | 75.09 | 77.00 | 77.00 | 0.39% | 359,081 |
| Feb 12, 2026 | 78.93 | 79.50 | 75.79 | 76.70 | 76.70 | -3.14% | 397,148 |
| Feb 11, 2026 | 80.50 | 80.51 | 78.07 | 79.19 | 79.19 | -0.79% | 249,938 |
| Feb 10, 2026 | 79.50 | 80.34 | 79.23 | 79.82 | 79.82 | -0.11% | 298,087 |
| Feb 9, 2026 | 78.04 | 80.91 | 78.04 | 79.91 | 79.91 | 1.98% | 359,181 |
| Feb 6, 2026 | 77.00 | 78.43 | 76.30 | 78.36 | 78.36 | 2.69% | 307,991 |
| Feb 5, 2026 | 77.50 | 78.14 | 76.18 | 76.31 | 76.31 | -2.09% | 466,955 |
| Feb 4, 2026 | 82.50 | 82.53 | 76.91 | 77.94 | 77.94 | -5.73% | 874,448 |
| Feb 3, 2026 | 83.73 | 84.24 | 81.63 | 82.68 | 82.68 | 0.16% | 476,726 |
| Feb 2, 2026 | 81.55 | 83.40 | 81.52 | 82.55 | 82.55 | 1.10% | 331,630 |
| Jan 30, 2026 | 83.85 | 83.97 | 80.50 | 81.65 | 81.65 | -3.41% | 475,767 |
| Jan 29, 2026 | 83.56 | 85.26 | 82.30 | 84.53 | 84.53 | 1.77% | 352,724 |
| Jan 28, 2026 | 83.17 | 84.55 | 82.01 | 83.06 | 83.06 | 0.21% | 504,909 |
| Jan 27, 2026 | 84.85 | 86.31 | 82.85 | 82.89 | 82.89 | -0.99% | 562,101 |
| Jan 26, 2026 | 81.38 | 83.82 | 81.35 | 83.72 | 83.72 | 2.00% | 456,000 |
| Jan 23, 2026 | 79.00 | 82.62 | 78.68 | 82.08 | 82.08 | 4.19% | 641,135 |
| Jan 22, 2026 | 79.81 | 80.17 | 77.78 | 78.78 | 78.78 | -1.02% | 649,423 |
| Jan 21, 2026 | 77.61 | 79.80 | 77.50 | 79.59 | 79.59 | 3.24% | 380,238 |
| Jan 20, 2026 | 76.00 | 78.34 | 75.73 | 77.09 | 77.09 | 1.77% | 485,749 |
| Jan 16, 2026 | 73.75 | 75.75 | 73.58 | 75.75 | 75.75 | 2.59% | 377,977 |
| Jan 15, 2026 | 73.51 | 74.79 | 73.32 | 73.84 | 73.84 | 0.34% | 315,656 |
| Jan 14, 2026 | 73.70 | 73.93 | 72.30 | 73.59 | 73.59 | 0.68% | 432,549 |
| Jan 13, 2026 | 71.46 | 73.19 | 70.80 | 73.09 | 73.09 | 3.06% | 508,596 |
| Jan 12, 2026 | 70.80 | 72.15 | 70.53 | 70.92 | 70.92 | 0.25% | 529,271 |
| Jan 9, 2026 | 70.20 | 70.84 | 69.18 | 70.74 | 70.74 | 0.84% | 410,730 |
| Jan 8, 2026 | 67.81 | 70.16 | 67.33 | 70.15 | 70.15 | 3.41% | 347,867 |
| Jan 7, 2026 | 67.18 | 68.06 | 66.41 | 67.84 | 67.84 | 1.04% | 243,838 |
| Jan 6, 2026 | 66.50 | 68.60 | 66.50 | 67.14 | 67.14 | 0.92% | 416,356 |
| Jan 5, 2026 | 63.50 | 66.70 | 63.40 | 66.53 | 66.53 | 5.27% | 482,494 |
| Jan 2, 2026 | 63.28 | 63.69 | 62.44 | 63.20 | 63.20 | -0.64% | 250,735 |
| Dec 31, 2025 | 64.00 | 64.15 | 63.51 | 63.61 | 63.61 | -0.59% | 68,460 |
| Dec 30, 2025 | 65.08 | 65.08 | 63.69 | 63.99 | 63.99 | -1.49% | 210,508 |
| Dec 29, 2025 | 65.03 | 65.42 | 64.47 | 64.96 | 64.96 | -0.64% | 301,681 |
| Dec 26, 2025 | 64.39 | 65.39 | 64.35 | 65.38 | 65.38 | 1.60% | 105,757 |
| Dec 24, 2025 | 63.89 | 64.78 | 63.63 | 64.35 | 64.35 | 1.13% | 125,151 |
| Dec 23, 2025 | 63.28 | 64.31 | 63.01 | 63.63 | 63.63 | 1.08% | 155,476 |
| Dec 22, 2025 | 62.40 | 63.32 | 62.30 | 62.95 | 62.95 | 0.43% | 309,735 |
| Dec 19, 2025 | 63.23 | 63.39 | 62.43 | 62.68 | 62.68 | 1.92% | 778,639 |
| Dec 18, 2025 | 62.05 | 62.16 | 60.69 | 61.50 | 61.50 | -0.53% | 442,329 |
| Dec 17, 2025 | 62.90 | 63.24 | 61.16 | 61.83 | 61.83 | -1.48% | 415,010 |
| Dec 16, 2025 | 62.79 | 63.28 | 62.19 | 62.76 | 62.76 | -0.48% | 481,350 |
| Dec 15, 2025 | 64.39 | 64.39 | 63.02 | 63.06 | 63.06 | -1.31% | 256,176 |
| Dec 12, 2025 | 64.12 | 64.80 | 63.43 | 63.90 | 63.90 | -0.44% | 315,247 |
| Dec 11, 2025 | 64.39 | 65.73 | 63.95 | 64.18 | 64.18 | -0.33% | 390,678 |
| Dec 10, 2025 | 63.44 | 64.48 | 63.16 | 64.39 | 64.39 | 1.26% | 175,209 |
| Dec 9, 2025 | 61.67 | 63.67 | 61.67 | 63.59 | 63.59 | 1.89% | 190,885 |
| Dec 8, 2025 | 62.73 | 62.88 | 61.57 | 62.41 | 62.41 | - | 138,147 |
| Dec 5, 2025 | 64.72 | 64.72 | 61.88 | 62.41 | 62.41 | -3.09% | 362,800 |
| Dec 4, 2025 | 64.24 | 65.47 | 63.92 | 64.40 | 64.40 | 0.55% | 333,738 |
| Dec 3, 2025 | 64.44 | 65.11 | 63.47 | 64.05 | 64.05 | -0.03% | 223,386 |
| Dec 2, 2025 | 62.50 | 64.31 | 62.25 | 64.07 | 64.07 | 2.84% | 271,828 |
| Dec 1, 2025 | 62.73 | 62.73 | 61.73 | 62.30 | 62.30 | -1.21% | 257,118 |
| Nov 28, 2025 | 62.85 | 63.45 | 61.39 | 63.06 | 63.06 | 0.57% | 178,272 |
| Nov 26, 2025 | 60.84 | 62.93 | 60.84 | 62.70 | 62.70 | 3.65% | 235,451 |
| Nov 25, 2025 | 60.88 | 60.88 | 59.64 | 60.49 | 60.49 | -0.25% | 345,612 |
| Nov 24, 2025 | 60.84 | 61.54 | 60.25 | 60.64 | 60.64 | 0.03% | 475,177 |
| Nov 21, 2025 | 61.60 | 61.73 | 60.04 | 60.62 | 60.62 | -1.49% | 300,856 |
| Nov 20, 2025 | 63.51 | 63.51 | 61.23 | 61.54 | 61.54 | -1.99% | 351,192 |
| Nov 19, 2025 | 62.85 | 63.43 | 62.35 | 62.79 | 62.79 | 0.03% | 198,781 |
| Nov 18, 2025 | 61.94 | 63.23 | 61.83 | 62.77 | 62.77 | 0.38% | 304,179 |
| Nov 17, 2025 | 63.10 | 63.49 | 62.30 | 62.53 | 62.53 | -0.65% | 181,333 |
| Nov 14, 2025 | 61.92 | 63.58 | 61.11 | 62.94 | 62.94 | 0.40% | 436,849 |
| Nov 13, 2025 | 64.02 | 64.95 | 62.20 | 62.69 | 62.69 | -2.28% | 391,942 |
| Nov 12, 2025 | 63.84 | 64.40 | 63.21 | 64.15 | 64.15 | 0.50% | 237,581 |
| Nov 11, 2025 | 63.76 | 65.00 | 63.70 | 63.83 | 63.83 | 0.41% | 258,187 |
| Nov 10, 2025 | 63.78 | 64.19 | 62.53 | 63.57 | 63.57 | 0.55% | 360,331 |
| Nov 7, 2025 | 61.78 | 63.28 | 60.29 | 63.22 | 63.22 | 4.89% | 478,264 |
| Nov 6, 2025 | 59.45 | 60.77 | 59.45 | 60.27 | 60.27 | 1.93% | 475,592 |
| Nov 5, 2025 | 58.20 | 60.03 | 58.20 | 59.13 | 59.13 | 1.84% | 422,685 |
| Nov 4, 2025 | 57.28 | 58.20 | 56.60 | 58.06 | 58.06 | 0.19% | 369,265 |
| Nov 3, 2025 | 58.37 | 58.99 | 57.95 | 57.95 | 57.95 | -0.16% | 238,465 |
| Oct 31, 2025 | 57.68 | 58.31 | 57.38 | 58.04 | 58.04 | 0.29% | 255,758 |
| Oct 30, 2025 | 57.16 | 58.43 | 57.16 | 57.87 | 57.87 | 0.82% | 209,247 |
| Oct 29, 2025 | 57.05 | 57.81 | 56.48 | 57.40 | 57.40 | 1.18% | 319,258 |
| Oct 28, 2025 | 57.02 | 57.06 | 56.24 | 56.73 | 56.73 | -0.33% | 162,488 |
| Oct 27, 2025 | 56.55 | 57.17 | 56.09 | 56.92 | 56.92 | 1.52% | 213,627 |
| Oct 24, 2025 | 56.04 | 56.74 | 56.04 | 56.07 | 56.07 | 0.41% | 293,521 |
| Oct 23, 2025 | 55.02 | 55.84 | 54.83 | 55.84 | 55.84 | 1.40% | 251,129 |
| Oct 22, 2025 | 54.21 | 55.24 | 53.34 | 55.07 | 55.07 | 1.87% | 295,582 |
| Oct 21, 2025 | 55.70 | 55.94 | 54.01 | 54.06 | 54.06 | -2.87% | 512,042 |
| Oct 20, 2025 | 57.30 | 57.37 | 55.35 | 55.66 | 55.66 | -2.35% | 471,578 |
| Oct 17, 2025 | 56.14 | 57.40 | 56.14 | 57.00 | 57.00 | 1.23% | 444,710 |
| Oct 16, 2025 | 55.55 | 56.37 | 54.99 | 56.31 | 56.31 | 1.64% | 434,767 |
| Oct 15, 2025 | 55.01 | 55.55 | 54.92 | 55.40 | 55.40 | 1.56% | 270,849 |
| Oct 14, 2025 | 54.56 | 55.24 | 53.53 | 54.55 | 54.55 | -0.75% | 401,755 |
| Oct 13, 2025 | 53.33 | 55.27 | 53.18 | 54.96 | 54.96 | 4.61% | 274,694 |