CIBR(CIBR)
CIBR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $100.32 | $100.85 | $99.02 | $99.92 | 1.29M |
| 8/10/2026 | $97.89 | $101.18 | $97.57 | $100.60 | 2.15M |
| 8/7/2026 | $98.80 | $99.10 | $97.14 | $97.85 | 1.16M |
| 8/6/2026 | $95.22 | $96.87 | $94.69 | $96.39 | 1.06M |
| 8/5/2026 | $99.59 | $99.97 | $97.43 | $97.57 | 1.71M |
| 8/4/2026 | $94.60 | $98.16 | $94.40 | $97.94 | 1.82M |
| 8/3/2026 | $92.77 | $94.23 | $91.91 | $93.91 | 1.44M |
| 7/31/2026 | $90.75 | $91.99 | $89.42 | $91.83 | 1.39M |
| 7/30/2026 | $89.79 | $90.23 | $88.72 | $90.02 | 952,136 |
| 7/29/2026 | $89.16 | $90.58 | $87.98 | $88.79 | 1.63M |
| 7/28/2026 | $88.83 | $90.07 | $86.84 | $89.28 | 1.11M |
| 7/27/2026 | $89.87 | $90.40 | $88.43 | $89.10 | 852,829 |
| 7/24/2026 | $88.29 | $88.99 | $87.85 | $88.40 | 873,047 |
| 7/23/2026 | $89.34 | $89.59 | $87.29 | $87.72 | 1.23M |
| 7/22/2026 | $90.57 | $90.57 | $89.05 | $89.33 | 2.19M |
| 7/21/2026 | $92.09 | $92.26 | $89.90 | $90.58 | 2.19M |
| 7/20/2026 | $92.18 | $93.49 | $91.71 | $91.79 | 1.22M |
| 7/17/2026 | $90.34 | $93.39 | $90.34 | $92.36 | 1.29M |
| 7/16/2026 | $93.16 | $93.30 | $91.00 | $91.89 | 1.04M |
| 7/15/2026 | $95.50 | $95.96 | $92.63 | $93.09 | 1.87M |
| 7/14/2026 | $90.88 | $95.09 | $90.88 | $94.73 | 1.37M |
| 7/13/2026 | $91.89 | $92.68 | $90.54 | $91.84 | 950,327 |
| 7/10/2026 | $94.57 | $94.68 | $91.64 | $91.88 | 1.68M |
| 7/9/2026 | $90.96 | $94.40 | $90.71 | $94.26 | 2.55M |
| 7/8/2026 | $91.36 | $92.08 | $90.35 | $91.66 | 1.41M |
| 7/7/2026 | $93.58 | $94.08 | $91.40 | $92.21 | 2.25M |
| 7/6/2026 | $90.49 | $94.00 | $89.88 | $92.91 | 1.73M |
| 7/2/2026 | $91.03 | $92.21 | $90.19 | $90.67 | 1.22M |
| 7/1/2026 | $90.22 | $92.14 | $90.06 | $91.11 | 1.44M |
| 6/30/2026 | $87.82 | $90.11 | $87.57 | $89.85 | 1.33M |
| 6/29/2026 | $86.56 | $88.84 | $86.28 | $88.50 | 1.46M |
| 6/26/2026 | $83.56 | $85.64 | $83.07 | $85.36 | 3.41M |
| 6/25/2026 | $84.01 | $84.69 | $82.68 | $83.66 | 1.41M |
| 6/24/2026 | $83.97 | $84.96 | $83.47 | $83.80 | 588,279 |
| 6/23/2026 | $82.86 | $84.90 | $82.69 | $84.21 | 918,966 |
| 6/22/2026 | $84.13 | $85.66 | $82.91 | $83.58 | 2.44M |
| 6/18/2026 | $84.51 | $84.78 | $82.46 | $84.54 | 1.06M |
| 6/17/2026 | $85.08 | $85.72 | $83.85 | $84.23 | 1.51M |
| 6/16/2026 | $86.17 | $86.72 | $84.70 | $85.08 | 1.05M |
| 6/15/2026 | $86.41 | $86.77 | $85.17 | $86.27 | 1.26M |
| 6/12/2026 | $85.48 | $85.91 | $84.03 | $85.33 | 1.30M |
| 6/11/2026 | $83.19 | $85.70 | $82.44 | $85.47 | 1.57M |
| 6/10/2026 | $83.22 | $85.07 | $82.93 | $83.25 | 1.39M |
| 6/9/2026 | $86.15 | $86.45 | $81.56 | $84.34 | 2.44M |
| 6/8/2026 | $87.06 | $87.50 | $85.85 | $86.13 | 1.48M |
| 6/5/2026 | $89.65 | $90.00 | $86.29 | $86.70 | 2.52M |
| 6/4/2026 | $88.87 | $90.96 | $88.39 | $90.70 | 2.92M |
| 6/3/2026 | $93.19 | $93.26 | $90.96 | $91.67 | 1.54M |
| 6/2/2026 | $92.68 | $94.40 | $92.16 | $94.32 | 2.21M |
| 6/1/2026 | $90.34 | $94.31 | $90.09 | $94.15 | 2.51M |
| 5/29/2026 | $84.75 | $89.15 | $84.50 | $89.04 | 2.21M |
| 5/28/2026 | $82.62 | $84.24 | $82.04 | $83.68 | 1.57M |
| 5/27/2026 | $82.18 | $83.00 | $81.76 | $82.04 | 2.01M |
| 5/26/2026 | $84.30 | $84.99 | $83.06 | $84.48 | 2.46M |
| 5/22/2026 | $82.54 | $84.36 | $82.54 | $84.28 | 1.60M |
| 5/21/2026 | $81.00 | $82.27 | $80.81 | $82.15 | 747,140 |
| 5/20/2026 | $79.68 | $81.69 | $79.60 | $81.66 | 2.06M |
| 5/19/2026 | $80.93 | $81.62 | $79.95 | $80.40 | 1.57M |
| 5/18/2026 | $78.74 | $80.98 | $78.54 | $80.92 | 1.86M |
| 5/15/2026 | $77.75 | $79.52 | $77.26 | $79.05 | 2.04M |
| 5/14/2026 | $76.75 | $78.72 | $76.29 | $78.36 | 1.63M |
| 5/13/2026 | $74.23 | $76.11 | $74.06 | $75.85 | 1.15M |