Grupo Cibest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.67	80.03	78.37	79.27	79.27	0.48%	330,909
Jun 25, 2026	79.69	80.36	78.21	78.89	78.89	-0.49%	331,475
Jun 24, 2026	81.53	81.68	79.21	79.28	79.28	-2.09%	422,165
Jun 23, 2026	79.97	80.99	79.49	80.97	80.97	-0.38%	473,208
Jun 22, 2026	85.61	87.68	81.15	81.28	81.28	-0.21%	1,254,128
Jun 18, 2026	80.65	82.14	79.82	81.45	81.45	1.89%	660,577
Jun 17, 2026	79.81	81.21	79.50	79.94	79.94	0.87%	338,475
Jun 16, 2026	80.86	81.33	78.65	79.25	79.25	-1.11%	412,915
Jun 15, 2026	81.01	82.37	79.95	80.14	80.14	-0.07%	392,051
Jun 12, 2026	81.28	82.55	80.09	80.20	80.20	-0.78%	375,880
Jun 11, 2026	77.05	81.28	76.51	80.83	80.83	6.54%	721,584
Jun 10, 2026	74.79	76.49	73.83	75.87	75.87	1.30%	423,667
Jun 9, 2026	72.92	74.99	72.01	74.90	74.90	4.32%	572,263
Jun 8, 2026	71.65	72.22	70.88	71.80	71.80	1.30%	289,523
Jun 5, 2026	71.41	72.24	70.37	70.88	70.88	-2.00%	237,031
Jun 4, 2026	72.15	73.68	71.81	72.33	72.33	0.11%	201,665
Jun 3, 2026	72.94	73.34	72.19	72.25	72.25	-2.03%	372,439
Jun 2, 2026	73.77	75.42	72.48	73.75	73.75	0.52%	577,981
Jun 1, 2026	74.60	77.89	73.23	73.37	73.37	6.97%	1,471,321
May 29, 2026	68.91	70.12	68.42	68.59	68.59	-0.87%	693,830
May 28, 2026	70.64	70.70	68.60	69.19	69.19	-2.25%	336,323
May 27, 2026	71.71	71.89	69.82	70.78	70.78	-1.30%	357,685
May 26, 2026	67.79	71.87	67.70	71.71	71.71	8.85%	584,080
May 22, 2026	65.70	66.51	65.49	65.88	65.88	-0.66%	357,923
May 21, 2026	64.96	67.23	64.94	66.32	66.32	1.19%	272,564
May 20, 2026	63.74	66.29	63.74	65.54	65.54	2.82%	364,962
May 19, 2026	63.48	64.58	63.16	63.74	63.74	-0.44%	319,222
May 18, 2026	63.23	64.15	63.01	64.02	64.02	1.36%	180,196
May 15, 2026	63.57	63.98	62.54	63.16	63.16	-1.83%	388,077
May 14, 2026	64.26	65.17	63.56	64.34	64.34	1.16%	260,135
May 13, 2026	64.03	64.91	62.69	63.60	63.60	-1.15%	327,792
May 12, 2026	63.55	64.84	63.40	64.34	64.34	0.05%	241,765
May 11, 2026	65.27	65.51	63.84	64.31	64.31	-1.47%	322,936
May 8, 2026	65.87	66.00	64.84	65.27	65.27	0.18%	227,249
May 7, 2026	67.36	67.94	65.15	65.15	65.15	-2.53%	273,996
May 6, 2026	66.23	66.98	64.98	66.84	66.84	1.55%	288,468
May 5, 2026	65.16	66.82	63.89	65.82	65.82	0.92%	362,309
May 4, 2026	67.12	67.59	64.70	65.22	65.22	-2.71%	243,613
May 1, 2026	68.08	68.16	66.38	67.04	67.04	-1.69%	282,906
Apr 30, 2026	67.86	68.38	66.59	68.19	68.19	1.34%	348,736
Apr 29, 2026	68.34	68.99	66.41	67.29	67.29	-2.05%	480,180
Apr 28, 2026	69.67	69.69	67.32	68.70	68.70	-1.04%	494,065
Apr 27, 2026	71.99	72.10	69.20	69.42	69.42	-2.92%	532,155
Apr 24, 2026	71.87	72.41	71.34	71.51	71.51	-0.53%	172,801
Apr 23, 2026	73.72	74.47	71.55	71.89	71.89	-2.28%	325,402
Apr 22, 2026	73.79	74.09	72.08	73.57	73.57	0.49%	144,497
Apr 21, 2026	74.94	75.61	73.03	73.21	73.21	-2.05%	132,275
Apr 20, 2026	73.26	74.99	72.72	74.74	74.74	1.18%	351,796
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%	310,436
Apr 15, 2026	77.60	77.88	75.07	75.07	75.07	-3.07%	244,875
Apr 14, 2026	77.32	78.49	77.26	77.45	77.45	0.26%	297,350
Apr 13, 2026	74.55	77.32	73.56	77.25	77.25	3.59%	354,011
Apr 10, 2026	74.55	75.42	74.27	74.57	74.57	0.96%	285,251
Apr 9, 2026	75.36	75.66	73.48	73.86	73.86	-1.99%	358,768
Apr 8, 2026	75.57	76.13	74.48	75.36	75.36	3.06%	215,350
Apr 7, 2026	72.31	73.15	71.62	73.12	73.12	0.47%	172,796
Apr 6, 2026	72.47	73.92	72.47	72.78	72.78	0.85%	252,368
Apr 2, 2026	71.51	72.93	71.50	72.17	72.17	-0.99%	148,530
Apr 1, 2026	73.64	73.76	71.98	72.89	72.89	0.11%	341,118
Mar 31, 2026	69.98	72.82	68.81	72.81	72.81	6.53%	287,265
Mar 30, 2026	70.74	70.74	69.14	69.57	68.35	-0.59%	342,005
Mar 27, 2026	70.90	71.09	69.33	69.98	68.75	-1.10%	326,509
Mar 26, 2026	72.14	72.84	70.56	70.76	69.51	-3.00%	392,307
Mar 25, 2026	72.18	73.37	71.51	72.95	71.67	2.50%	479,921
Mar 24, 2026	69.81	72.73	69.00	71.17	69.92	0.85%	462,237
Mar 23, 2026	69.68	71.63	69.28	70.57	69.33	2.29%	480,500
Mar 20, 2026	69.00	69.50	67.85	68.99	67.78	0.23%	688,765
Mar 19, 2026	66.88	68.95	66.78	68.83	67.62	1.18%	412,333
Mar 18, 2026	67.59	69.19	67.49	68.03	66.83	0.19%	454,417
Mar 17, 2026	69.14	69.17	67.06	67.90	66.71	-0.60%	576,948
Mar 16, 2026	66.47	68.55	66.44	68.31	67.11	3.77%	574,031
Mar 13, 2026	66.46	67.90	65.58	65.83	64.67	-0.51%	505,474
Mar 12, 2026	66.76	67.42	64.94	66.17	65.01	-4.32%	995,399
Mar 11, 2026	69.99	70.78	69.05	69.16	67.94	-1.50%	609,584
Mar 10, 2026	68.38	70.70	67.46	70.21	68.97	4.14%	461,968
Mar 9, 2026	65.04	67.71	64.28	67.42	66.23	3.33%	462,869
Mar 6, 2026	64.01	65.94	64.01	65.25	64.10	0.22%	498,381
Mar 5, 2026	66.24	66.77	64.51	65.11	63.96	-2.85%	487,711
Mar 4, 2026	66.68	68.45	66.68	67.02	65.84	1.13%	730,596
Mar 3, 2026	64.29	66.59	62.80	66.27	65.10	-0.73%	935,136
Mar 2, 2026	66.38	67.62	66.00	66.76	65.59	-1.65%	549,038
Feb 27, 2026	68.90	69.40	67.72	67.88	66.69	-1.77%	817,754
Feb 26, 2026	73.11	73.13	68.37	69.10	67.88	-7.09%	1,498,551
Feb 25, 2026	75.49	76.52	73.94	74.37	73.06	-1.80%	676,834
Feb 24, 2026	76.98	80.00	73.64	75.73	74.40	-5.87%	1,190,343
Feb 23, 2026	80.00	83.13	80.00	80.45	79.03	1.12%	507,038
Feb 20, 2026	78.98	79.88	78.57	79.56	78.16	0.72%	224,933
Feb 19, 2026	77.91	79.32	76.86	78.99	77.60	1.44%	278,929
Feb 18, 2026	78.49	78.63	76.94	77.87	76.50	-0.08%	448,838
Feb 17, 2026	76.66	78.09	76.35	77.93	76.56	1.21%	192,539
Feb 13, 2026	76.16	77.25	75.09	77.00	75.65	0.39%	359,157
Feb 12, 2026	78.93	79.50	75.79	76.70	75.35	-3.14%	397,193
Feb 11, 2026	80.50	80.51	78.07	79.19	77.80	-0.79%	250,000
Feb 10, 2026	79.50	80.34	79.23	79.82	78.42	-0.11%	298,087
Feb 9, 2026	78.04	80.91	78.04	79.91	78.50	1.98%	359,377
Feb 6, 2026	77.00	78.43	76.30	78.36	76.98	2.69%	308,008
Feb 5, 2026	77.50	78.14	76.18	76.31	74.97	-2.09%	466,955
Feb 4, 2026	82.50	82.53	76.91	77.94	76.57	-5.73%	874,491
Feb 3, 2026	83.73	84.24	81.63	82.68	81.23	0.16%	476,749