Grupo Cibest S.A. (CIB)
NYSE: CIB · Real-Time Price · USD
68.70
-0.72 (-1.04%)
At close: Apr 28, 2026, 4:00 PM EDT
68.71
+0.01 (0.01%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.67 | 69.69 | 67.32 | 68.70 | 68.70 | -1.04% | 492,087 |
| Apr 27, 2026 | 71.99 | 72.10 | 69.20 | 69.42 | 69.42 | -2.92% | 520,011 |
| Apr 24, 2026 | 71.87 | 72.41 | 71.34 | 71.51 | 71.51 | -0.53% | 164,951 |
| Apr 23, 2026 | 73.72 | 74.47 | 71.55 | 71.89 | 71.89 | -2.28% | 325,400 |
| Apr 22, 2026 | 73.79 | 74.09 | 72.08 | 73.57 | 73.57 | 0.49% | 140,144 |
| Apr 21, 2026 | 74.94 | 75.61 | 73.03 | 73.21 | 73.21 | -2.05% | 132,257 |
| Apr 20, 2026 | 73.26 | 74.99 | 72.72 | 74.74 | 74.74 | 1.18% | 337,342 |
| Apr 17, 2026 | 76.37 | 77.19 | 73.65 | 73.87 | 73.87 | -2.60% | 324,879 |
| Apr 16, 2026 | 74.90 | 76.39 | 74.64 | 75.84 | 75.84 | 1.03% | 286,554 |
| Apr 15, 2026 | 77.60 | 77.88 | 75.07 | 75.07 | 75.07 | -3.07% | 244,636 |
| Apr 14, 2026 | 77.32 | 78.49 | 77.26 | 77.45 | 77.45 | 0.26% | 297,342 |
| Apr 13, 2026 | 74.55 | 77.32 | 73.56 | 77.25 | 77.25 | 3.59% | 353,951 |
| Apr 10, 2026 | 74.55 | 75.42 | 74.27 | 74.57 | 74.57 | 0.96% | 285,240 |
| Apr 9, 2026 | 75.36 | 75.66 | 73.48 | 73.86 | 73.86 | -1.99% | 357,757 |
| Apr 8, 2026 | 75.57 | 76.13 | 74.48 | 75.36 | 75.36 | 3.06% | 215,038 |
| Apr 7, 2026 | 72.31 | 73.15 | 71.62 | 73.12 | 73.12 | 0.47% | 169,689 |
| Apr 6, 2026 | 72.47 | 73.92 | 72.47 | 72.78 | 72.78 | 0.85% | 252,366 |
| Apr 2, 2026 | 71.51 | 72.93 | 71.50 | 72.17 | 72.17 | -0.99% | 145,608 |
| Apr 1, 2026 | 73.64 | 73.76 | 71.98 | 72.89 | 72.89 | 0.11% | 338,196 |
| Mar 31, 2026 | 69.98 | 72.82 | 68.81 | 72.81 | 72.81 | 4.66% | 286,639 |
| Mar 30, 2026 | 70.74 | 70.74 | 69.14 | 69.57 | 68.40 | -0.59% | 341,467 |
| Mar 27, 2026 | 70.90 | 71.09 | 69.33 | 69.98 | 68.80 | -1.10% | 326,509 |
| Mar 26, 2026 | 72.14 | 72.84 | 70.56 | 70.76 | 69.57 | -3.00% | 392,307 |
| Mar 25, 2026 | 72.18 | 73.37 | 71.51 | 72.95 | 71.73 | 2.50% | 479,921 |
| Mar 24, 2026 | 69.81 | 72.73 | 69.00 | 71.17 | 69.97 | 0.85% | 462,237 |
| Mar 23, 2026 | 69.68 | 71.63 | 69.28 | 70.57 | 69.38 | 2.29% | 480,500 |
| Mar 20, 2026 | 69.00 | 69.50 | 67.85 | 68.99 | 67.83 | 0.23% | 688,765 |
| Mar 19, 2026 | 66.88 | 68.95 | 66.78 | 68.83 | 67.67 | 1.18% | 412,333 |
| Mar 18, 2026 | 67.59 | 69.19 | 67.49 | 68.03 | 66.89 | 0.19% | 454,417 |
| Mar 17, 2026 | 69.14 | 69.17 | 67.06 | 67.90 | 66.76 | -0.60% | 576,948 |
| Mar 16, 2026 | 66.47 | 68.55 | 66.44 | 68.31 | 67.16 | 3.77% | 574,031 |
| Mar 13, 2026 | 66.46 | 67.90 | 65.58 | 65.83 | 64.72 | -0.51% | 505,474 |
| Mar 12, 2026 | 66.76 | 67.42 | 64.94 | 66.17 | 65.06 | -4.32% | 995,399 |
| Mar 11, 2026 | 69.99 | 70.78 | 69.05 | 69.16 | 68.00 | -1.50% | 609,584 |
| Mar 10, 2026 | 68.38 | 70.70 | 67.46 | 70.21 | 69.03 | 4.14% | 461,968 |
| Mar 9, 2026 | 65.04 | 67.71 | 64.28 | 67.42 | 66.29 | 3.33% | 462,869 |
| Mar 6, 2026 | 64.01 | 65.94 | 64.01 | 65.25 | 64.15 | 0.22% | 498,381 |
| Mar 5, 2026 | 66.24 | 66.77 | 64.51 | 65.11 | 64.02 | -2.85% | 487,711 |
| Mar 4, 2026 | 66.68 | 68.45 | 66.68 | 67.02 | 65.89 | 1.13% | 730,596 |
| Mar 3, 2026 | 64.29 | 66.59 | 62.80 | 66.27 | 65.16 | -0.73% | 935,136 |
| Mar 2, 2026 | 66.38 | 67.62 | 66.00 | 66.76 | 65.64 | -1.65% | 549,038 |
| Feb 27, 2026 | 68.90 | 69.40 | 67.72 | 67.88 | 66.74 | -1.77% | 817,754 |
| Feb 26, 2026 | 73.11 | 73.13 | 68.37 | 69.10 | 67.94 | -7.09% | 1,498,551 |
| Feb 25, 2026 | 75.49 | 76.52 | 73.94 | 74.37 | 73.12 | -1.80% | 676,834 |
| Feb 24, 2026 | 76.98 | 80.00 | 73.64 | 75.73 | 74.46 | -5.87% | 1,190,343 |
| Feb 23, 2026 | 80.00 | 83.13 | 80.00 | 80.45 | 79.10 | 1.12% | 507,038 |
| Feb 20, 2026 | 78.98 | 79.88 | 78.57 | 79.56 | 78.22 | 0.72% | 224,933 |
| Feb 19, 2026 | 77.91 | 79.32 | 76.86 | 78.99 | 77.66 | 1.44% | 278,929 |
| Feb 18, 2026 | 78.49 | 78.63 | 76.94 | 77.87 | 76.56 | -0.08% | 448,838 |
| Feb 17, 2026 | 76.66 | 78.09 | 76.35 | 77.93 | 76.62 | 1.21% | 192,539 |
| Feb 13, 2026 | 76.16 | 77.25 | 75.09 | 77.00 | 75.71 | 0.39% | 359,157 |
| Feb 12, 2026 | 78.93 | 79.50 | 75.79 | 76.70 | 75.41 | -3.14% | 397,193 |
| Feb 11, 2026 | 80.50 | 80.51 | 78.07 | 79.19 | 77.86 | -0.79% | 250,000 |
| Feb 10, 2026 | 79.50 | 80.34 | 79.23 | 79.82 | 78.48 | -0.11% | 298,087 |
| Feb 9, 2026 | 78.04 | 80.91 | 78.04 | 79.91 | 78.57 | 1.98% | 359,377 |
| Feb 6, 2026 | 77.00 | 78.43 | 76.30 | 78.36 | 77.04 | 2.69% | 308,008 |
| Feb 5, 2026 | 77.50 | 78.14 | 76.18 | 76.31 | 75.03 | -2.09% | 466,955 |
| Feb 4, 2026 | 82.50 | 82.53 | 76.91 | 77.94 | 76.63 | -5.73% | 874,491 |
| Feb 3, 2026 | 83.73 | 84.24 | 81.63 | 82.68 | 81.29 | 0.16% | 476,749 |
| Feb 2, 2026 | 81.55 | 83.40 | 81.52 | 82.55 | 81.16 | 1.10% | 332,048 |
| Jan 30, 2026 | 83.85 | 83.97 | 80.50 | 81.65 | 80.28 | -3.41% | 475,801 |
| Jan 29, 2026 | 83.56 | 85.26 | 82.30 | 84.53 | 83.11 | 1.77% | 352,728 |
| Jan 28, 2026 | 83.17 | 84.55 | 82.01 | 83.06 | 81.67 | 0.21% | 504,911 |
| Jan 27, 2026 | 84.85 | 86.31 | 82.85 | 82.89 | 81.50 | -0.99% | 562,241 |
| Jan 26, 2026 | 81.38 | 83.82 | 81.35 | 83.72 | 82.31 | 2.00% | 456,311 |
| Jan 23, 2026 | 79.00 | 82.62 | 78.68 | 82.08 | 80.70 | 4.19% | 641,258 |
| Jan 22, 2026 | 79.81 | 80.17 | 77.78 | 78.78 | 77.46 | -1.02% | 649,712 |
| Jan 21, 2026 | 77.61 | 79.80 | 77.50 | 79.59 | 78.25 | 3.24% | 401,269 |
| Jan 20, 2026 | 76.00 | 78.34 | 75.73 | 77.09 | 75.80 | 1.77% | 486,762 |
| Jan 16, 2026 | 73.75 | 75.75 | 73.58 | 75.75 | 74.48 | 2.59% | 383,185 |
| Jan 15, 2026 | 73.51 | 74.79 | 73.32 | 73.84 | 72.60 | 0.34% | 339,986 |
| Jan 14, 2026 | 73.70 | 73.93 | 72.30 | 73.59 | 72.35 | 0.68% | 434,759 |
| Jan 13, 2026 | 71.46 | 73.19 | 70.80 | 73.09 | 71.86 | 3.06% | 510,046 |
| Jan 12, 2026 | 70.80 | 72.15 | 70.53 | 70.92 | 69.73 | 0.25% | 530,873 |
| Jan 9, 2026 | 70.20 | 70.84 | 69.18 | 70.74 | 69.55 | 0.84% | 410,731 |
| Jan 8, 2026 | 67.81 | 70.16 | 67.33 | 70.15 | 68.97 | 3.41% | 348,672 |
| Jan 7, 2026 | 67.18 | 68.06 | 66.41 | 67.84 | 66.70 | 1.04% | 244,748 |
| Jan 6, 2026 | 66.50 | 68.60 | 66.50 | 67.14 | 66.01 | 0.92% | 416,356 |
| Jan 5, 2026 | 63.50 | 66.70 | 63.40 | 66.53 | 65.41 | 5.27% | 482,570 |
| Jan 2, 2026 | 63.28 | 63.69 | 62.44 | 63.20 | 62.14 | -0.64% | 279,247 |
| Dec 31, 2025 | 64.00 | 64.15 | 63.51 | 63.61 | 62.54 | -0.59% | 73,712 |
| Dec 30, 2025 | 65.08 | 65.08 | 63.69 | 63.99 | 62.92 | -1.49% | 223,264 |
| Dec 29, 2025 | 65.03 | 65.42 | 64.47 | 64.96 | 63.87 | -0.64% | 301,733 |
| Dec 26, 2025 | 64.39 | 65.39 | 64.35 | 65.38 | 64.28 | 1.60% | 106,655 |
| Dec 24, 2025 | 63.89 | 64.78 | 63.63 | 64.35 | 63.27 | 1.13% | 130,984 |
| Dec 23, 2025 | 63.28 | 64.31 | 63.01 | 63.63 | 62.56 | 1.08% | 163,207 |
| Dec 22, 2025 | 62.40 | 63.32 | 62.30 | 62.95 | 61.89 | 0.43% | 365,590 |
| Dec 19, 2025 | 63.23 | 63.39 | 62.43 | 62.68 | 61.63 | 1.92% | 778,639 |
| Dec 18, 2025 | 62.05 | 62.16 | 60.69 | 61.50 | 60.47 | -0.53% | 442,329 |
| Dec 17, 2025 | 62.90 | 63.24 | 61.16 | 61.83 | 60.79 | -1.48% | 415,010 |
| Dec 16, 2025 | 62.79 | 63.28 | 62.19 | 62.76 | 61.71 | -0.48% | 481,350 |
| Dec 15, 2025 | 64.39 | 64.39 | 63.02 | 63.06 | 62.00 | -1.31% | 256,176 |
| Dec 12, 2025 | 64.12 | 64.80 | 63.43 | 63.90 | 62.83 | -0.44% | 315,247 |
| Dec 11, 2025 | 64.39 | 65.73 | 63.95 | 64.18 | 63.10 | -0.33% | 390,678 |
| Dec 10, 2025 | 63.44 | 64.48 | 63.16 | 64.39 | 63.31 | 1.26% | 175,209 |
| Dec 9, 2025 | 61.67 | 63.67 | 61.67 | 63.59 | 62.52 | 1.89% | 190,885 |
| Dec 8, 2025 | 62.73 | 62.88 | 61.57 | 62.41 | 61.36 | - | 138,147 |
| Dec 5, 2025 | 64.72 | 64.72 | 61.88 | 62.41 | 61.36 | -3.09% | 362,800 |
| Dec 4, 2025 | 64.24 | 65.47 | 63.92 | 64.40 | 63.32 | 0.55% | 333,738 |
| Dec 3, 2025 | 64.44 | 65.11 | 63.47 | 64.05 | 62.97 | -0.03% | 223,386 |