Grupo Cibest S.A.CIBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $73.75 | $75.75 | $73.58 | $75.75 | 379,174 |
| 1/15/2026 | $73.51 | $74.79 | $73.32 | $73.84 | 340,000 |
| 1/14/2026 | $73.70 | $73.93 | $72.30 | $73.59 | 434,800 |
| 1/13/2026 | $71.46 | $73.19 | $70.80 | $73.09 | 510,046 |
| 1/12/2026 | $70.80 | $72.15 | $70.53 | $70.92 | 530,873 |
| 1/9/2026 | $70.20 | $70.84 | $69.18 | $70.74 | 410,731 |
| 1/8/2026 | $67.81 | $70.16 | $67.33 | $70.15 | 348,672 |
| 1/7/2026 | $67.18 | $68.06 | $66.41 | $67.84 | 244,748 |
| 1/6/2026 | $66.50 | $68.60 | $66.50 | $67.14 | 416,400 |
| 1/5/2026 | $63.50 | $66.70 | $63.40 | $66.53 | 482,570 |
| 1/2/2026 | $63.28 | $63.69 | $62.44 | $63.20 | 279,247 |
| 12/31/2025 | $64.00 | $64.15 | $63.51 | $63.61 | 73,712 |
| 12/30/2025 | $65.08 | $65.08 | $63.69 | $63.99 | 223,300 |
| 12/29/2025 | $65.03 | $65.42 | $64.47 | $64.96 | 301,733 |
| 12/26/2025 | $64.39 | $65.39 | $64.35 | $65.38 | 106,700 |
| 12/24/2025 | $63.89 | $64.78 | $63.63 | $64.35 | 131,000 |
| 12/23/2025 | $63.28 | $64.31 | $63.01 | $63.63 | 163,207 |
| 12/22/2025 | $62.40 | $63.32 | $62.30 | $62.95 | 365,600 |
| 12/19/2025 | $63.23 | $63.39 | $62.43 | $62.68 | 778,639 |
| 12/18/2025 | $62.05 | $62.16 | $60.69 | $61.50 | 442,329 |
| 12/17/2025 | $62.90 | $63.23 | $61.16 | $61.83 | 415,010 |
| 12/16/2025 | $62.79 | $63.28 | $62.19 | $62.76 | 481,400 |
| 12/15/2025 | $64.39 | $64.39 | $63.02 | $63.06 | 256,200 |
| 12/12/2025 | $64.12 | $64.80 | $63.43 | $63.90 | 315,247 |
| 12/11/2025 | $64.39 | $65.73 | $63.95 | $64.18 | 390,700 |
| 12/10/2025 | $63.44 | $64.48 | $63.16 | $64.39 | 175,209 |
| 12/9/2025 | $61.67 | $63.67 | $61.67 | $63.59 | 190,900 |
| 12/8/2025 | $62.73 | $62.88 | $61.57 | $62.41 | 138,147 |
| 12/5/2025 | $64.72 | $64.72 | $61.88 | $62.41 | 362,800 |
| 12/4/2025 | $64.24 | $65.47 | $63.92 | $64.40 | 333,738 |
| 12/3/2025 | $64.44 | $65.11 | $63.47 | $64.05 | 223,400 |
| 12/2/2025 | $62.50 | $64.31 | $62.25 | $64.07 | 271,828 |
| 12/1/2025 | $62.73 | $62.73 | $61.73 | $62.30 | 257,118 |
| 11/28/2025 | $62.85 | $63.45 | $61.39 | $63.06 | 178,300 |
| 11/26/2025 | $60.84 | $62.93 | $60.84 | $62.70 | 235,500 |
| 11/25/2025 | $60.88 | $60.88 | $59.64 | $60.49 | 345,612 |
| 11/24/2025 | $60.84 | $61.54 | $60.25 | $60.64 | 475,177 |
| 11/21/2025 | $61.60 | $61.73 | $60.04 | $60.62 | 300,856 |
| 11/20/2025 | $63.51 | $63.51 | $61.23 | $61.54 | 351,200 |
| 11/19/2025 | $62.85 | $63.43 | $62.35 | $62.79 | 198,800 |
| 11/18/2025 | $61.94 | $63.23 | $61.83 | $62.77 | 304,200 |
| 11/17/2025 | $63.10 | $63.49 | $62.30 | $62.53 | 181,333 |
| 11/14/2025 | $61.92 | $63.58 | $61.11 | $62.94 | 436,849 |
| 11/13/2025 | $64.02 | $64.95 | $62.20 | $62.69 | 391,942 |
| 11/12/2025 | $63.84 | $64.40 | $63.21 | $64.15 | 237,600 |
| 11/11/2025 | $63.76 | $65.00 | $63.70 | $63.83 | 258,200 |
| 11/10/2025 | $63.78 | $64.19 | $62.53 | $63.57 | 360,331 |
| 11/7/2025 | $61.78 | $63.28 | $60.29 | $63.22 | 478,264 |
| 11/6/2025 | $59.45 | $60.77 | $59.45 | $60.27 | 475,600 |
| 11/5/2025 | $58.20 | $60.03 | $58.20 | $59.13 | 422,700 |
| 11/4/2025 | $57.28 | $58.20 | $56.60 | $58.06 | 369,265 |
| 11/3/2025 | $58.37 | $58.99 | $57.95 | $57.95 | 238,500 |
| 10/31/2025 | $57.68 | $58.31 | $57.38 | $58.04 | 255,758 |
| 10/30/2025 | $57.16 | $58.43 | $57.16 | $57.87 | 209,247 |
| 10/29/2025 | $57.05 | $57.81 | $56.48 | $57.40 | 319,300 |
| 10/28/2025 | $57.02 | $57.06 | $56.24 | $56.73 | 162,500 |
| 10/27/2025 | $56.55 | $57.17 | $56.09 | $56.92 | 213,627 |
| 10/24/2025 | $56.04 | $56.74 | $56.04 | $56.07 | 293,521 |
| 10/23/2025 | $55.02 | $55.84 | $54.83 | $55.84 | 251,129 |
| 10/22/2025 | $54.21 | $55.24 | $53.34 | $55.07 | 295,600 |
| 10/21/2025 | $55.70 | $55.94 | $54.01 | $54.06 | 512,042 |
| 10/20/2025 | $57.30 | $57.37 | $55.35 | $55.66 | 471,600 |