Grupo Cibest S.A. (CIB)
NYSE: CIB · Real-Time Price · USD
62.41
-1.99 (-3.09%)
At close: Dec 5, 2025, 4:00 PM EST
62.77
+0.36 (0.58%)
After-hours: Dec 5, 2025, 7:11 PM EST
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.72 | 64.72 | 61.88 | 62.41 | 62.41 | -3.09% | 362,706 |
| Dec 4, 2025 | 64.24 | 65.47 | 63.92 | 64.40 | 64.40 | 0.55% | 333,655 |
| 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% | 271,813 |
| Dec 1, 2025 | 62.73 | 62.73 | 61.73 | 62.30 | 62.30 | -1.21% | 257,093 |
| Nov 28, 2025 | 62.85 | 63.45 | 61.39 | 63.06 | 63.06 | 0.57% | 178,243 |
| Nov 26, 2025 | 60.84 | 62.93 | 60.84 | 62.70 | 62.70 | 3.65% | 235,439 |
| Nov 25, 2025 | 60.88 | 60.88 | 59.64 | 60.49 | 60.49 | -0.25% | 345,604 |
| Nov 24, 2025 | 60.84 | 61.54 | 60.25 | 60.64 | 60.64 | 0.03% | 475,136 |
| Nov 21, 2025 | 61.60 | 61.73 | 60.04 | 60.62 | 60.62 | -1.49% | 300,818 |
| 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 |
| Oct 10, 2025 | 54.20 | 54.24 | 52.45 | 52.54 | 52.54 | -3.53% | 363,792 |
| Oct 9, 2025 | 52.80 | 54.72 | 52.65 | 54.46 | 54.46 | 3.18% | 286,562 |
| Oct 8, 2025 | 52.40 | 52.79 | 52.28 | 52.78 | 52.78 | 1.52% | 154,271 |
| Oct 7, 2025 | 52.00 | 52.27 | 51.57 | 51.99 | 51.99 | -0.33% | 186,288 |
| Oct 6, 2025 | 52.00 | 52.49 | 51.81 | 52.16 | 52.16 | -0.02% | 185,153 |
| Oct 3, 2025 | 51.44 | 52.26 | 51.14 | 52.17 | 52.17 | 1.58% | 181,194 |
| Oct 2, 2025 | 52.35 | 52.38 | 50.72 | 51.36 | 51.36 | -1.27% | 238,117 |
| Oct 1, 2025 | 52.00 | 52.27 | 51.69 | 52.02 | 52.02 | 0.15% | 305,637 |
| Sep 30, 2025 | 51.79 | 52.01 | 51.46 | 51.94 | 51.94 | 0.74% | 261,419 |
| Sep 29, 2025 | 52.25 | 52.60 | 51.55 | 51.56 | 51.56 | -0.71% | 153,918 |
| Sep 26, 2025 | 52.64 | 52.98 | 51.69 | 51.93 | 51.93 | -0.97% | 373,212 |
| Sep 25, 2025 | 52.04 | 52.77 | 52.02 | 52.44 | 52.44 | -0.04% | 351,729 |
| Sep 24, 2025 | 52.73 | 53.12 | 52.28 | 52.46 | 52.46 | -0.23% | 225,374 |
| Sep 23, 2025 | 52.60 | 53.48 | 52.55 | 52.58 | 52.58 | 0.13% | 304,535 |
| Sep 22, 2025 | 51.91 | 52.72 | 51.77 | 52.51 | 52.51 | 1.21% | 303,157 |
| Sep 19, 2025 | 51.41 | 52.23 | 51.41 | 51.88 | 51.88 | 0.62% | 397,023 |
| Sep 18, 2025 | 51.95 | 52.03 | 51.44 | 51.56 | 51.56 | -0.90% | 240,557 |
| Sep 17, 2025 | 51.95 | 52.54 | 51.77 | 52.03 | 52.03 | 0.60% | 215,323 |
| Sep 16, 2025 | 51.45 | 52.17 | 50.96 | 51.72 | 51.72 | -0.14% | 255,459 |
| Sep 15, 2025 | 52.26 | 52.43 | 51.79 | 51.79 | 51.79 | -0.15% | 193,068 |
| Sep 12, 2025 | 52.12 | 52.57 | 51.48 | 51.87 | 51.87 | -0.92% | 412,124 |
| Sep 11, 2025 | 52.70 | 53.00 | 51.74 | 52.35 | 52.35 | -2.31% | 574,657 |
| Sep 10, 2025 | 53.20 | 53.99 | 53.11 | 53.59 | 53.59 | 0.56% | 362,567 |
| Sep 9, 2025 | 52.19 | 53.49 | 52.02 | 53.29 | 53.29 | 1.82% | 349,482 |
| Sep 8, 2025 | 52.23 | 52.82 | 51.80 | 52.34 | 52.34 | 0.42% | 496,867 |
| Sep 5, 2025 | 50.82 | 52.29 | 50.70 | 52.12 | 52.12 | 3.13% | 475,853 |
| Sep 4, 2025 | 49.67 | 50.56 | 49.39 | 50.54 | 50.54 | 2.06% | 455,534 |
| Sep 3, 2025 | 49.97 | 50.39 | 49.46 | 49.52 | 49.52 | -0.72% | 309,872 |
| Sep 2, 2025 | 49.77 | 50.42 | 49.61 | 49.88 | 49.88 | -1.15% | 314,107 |
| Aug 29, 2025 | 49.82 | 50.46 | 49.60 | 50.46 | 50.46 | 1.33% | 250,142 |
| Aug 28, 2025 | 49.58 | 50.18 | 49.42 | 49.80 | 49.80 | 0.50% | 168,263 |
| Aug 27, 2025 | 49.91 | 49.99 | 49.18 | 49.55 | 49.55 | -1.28% | 321,297 |
| Aug 26, 2025 | 49.66 | 50.34 | 49.63 | 50.19 | 50.19 | 1.11% | 349,210 |
| Aug 25, 2025 | 49.83 | 50.17 | 49.39 | 49.64 | 49.64 | -0.58% | 214,039 |
| Aug 22, 2025 | 49.92 | 50.60 | 49.86 | 49.93 | 49.93 | 0.24% | 240,690 |
| Aug 21, 2025 | 49.27 | 49.82 | 49.11 | 49.81 | 49.81 | 0.81% | 262,928 |
| Aug 20, 2025 | 48.78 | 49.52 | 48.59 | 49.41 | 49.41 | 1.29% | 246,958 |
| Aug 19, 2025 | 49.39 | 49.50 | 48.68 | 48.78 | 48.78 | -1.83% | 305,864 |
| Aug 18, 2025 | 49.32 | 49.75 | 49.14 | 49.69 | 49.69 | 0.32% | 164,676 |
| Aug 15, 2025 | 48.67 | 49.79 | 48.34 | 49.53 | 49.53 | 2.00% | 425,169 |
| Aug 14, 2025 | 48.52 | 49.10 | 48.06 | 48.56 | 48.56 | 0.21% | 409,213 |
| Aug 13, 2025 | 48.75 | 49.22 | 48.39 | 48.46 | 48.46 | -0.80% | 183,839 |
| Aug 12, 2025 | 48.19 | 49.06 | 47.90 | 48.85 | 48.85 | 1.64% | 366,031 |
| Aug 11, 2025 | 47.09 | 48.19 | 46.93 | 48.06 | 48.06 | 2.15% | 247,636 |
| Aug 8, 2025 | 46.50 | 47.07 | 46.31 | 47.05 | 47.05 | 0.88% | 414,380 |
| Aug 7, 2025 | 46.91 | 47.78 | 45.19 | 46.64 | 46.64 | 2.73% | 1,354,891 |
| Aug 6, 2025 | 45.02 | 45.65 | 45.02 | 45.40 | 45.40 | 1.02% | 309,775 |
| Aug 5, 2025 | 44.48 | 44.94 | 44.43 | 44.94 | 44.94 | 0.65% | 204,785 |
| Aug 4, 2025 | 44.40 | 45.27 | 44.33 | 44.65 | 44.65 | 1.20% | 196,752 |
| Aug 1, 2025 | 43.20 | 44.48 | 43.20 | 44.12 | 44.12 | 1.61% | 329,076 |
| Jul 31, 2025 | 43.70 | 43.93 | 43.28 | 43.42 | 43.42 | -0.66% | 163,384 |
| Jul 30, 2025 | 44.21 | 44.21 | 43.45 | 43.71 | 43.71 | -1.44% | 257,319 |
| Jul 29, 2025 | 43.96 | 44.86 | 43.96 | 44.35 | 44.35 | 1.33% | 475,324 |
| Jul 28, 2025 | 44.10 | 44.85 | 43.28 | 43.77 | 43.77 | -0.75% | 414,599 |
| Jul 25, 2025 | 44.46 | 44.65 | 43.69 | 44.10 | 44.10 | -0.23% | 271,800 |
| Jul 24, 2025 | 44.93 | 45.45 | 44.14 | 44.20 | 44.20 | -1.71% | 199,844 |
| Jul 23, 2025 | 44.73 | 45.19 | 44.37 | 44.97 | 44.97 | 0.65% | 190,826 |
| Jul 22, 2025 | 45.92 | 45.97 | 44.65 | 44.68 | 44.68 | -2.38% | 176,757 |
| Jul 21, 2025 | 45.99 | 46.48 | 45.77 | 45.77 | 45.77 | -0.39% | 197,245 |
| Jul 18, 2025 | 46.26 | 46.62 | 45.78 | 45.95 | 45.95 | -0.50% | 208,472 |
| Jul 17, 2025 | 44.01 | 46.31 | 44.01 | 46.18 | 46.18 | 4.41% | 332,750 |