Grupo Cibest S.A. (CIB)
NYSE: CIB · Real-Time Price · USD
63.61
-0.38 (-0.59%)
At close: Dec 31, 2025, 4:00 PM EST
63.62
+0.01 (0.02%)
After-hours: Dec 31, 2025, 7:21 PM EST
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 64.00 | 64.15 | 63.51 | 63.61 | 63.61 | -0.59% | 68,460 |
| Dec 30, 2025 | 65.08 | 65.08 | 63.69 | 63.99 | 63.99 | -1.49% | 210,508 |
| Dec 29, 2025 | 65.03 | 65.42 | 64.47 | 64.96 | 64.96 | -0.64% | 301,681 |
| Dec 26, 2025 | 64.39 | 65.39 | 64.35 | 65.38 | 65.38 | 1.60% | 105,757 |
| Dec 24, 2025 | 63.89 | 64.78 | 63.63 | 64.35 | 64.35 | 1.13% | 125,151 |
| Dec 23, 2025 | 63.28 | 64.31 | 63.01 | 63.63 | 63.63 | 1.08% | 155,476 |
| Dec 22, 2025 | 62.40 | 63.32 | 62.30 | 62.95 | 62.95 | 0.43% | 309,735 |
| Dec 19, 2025 | 63.23 | 63.39 | 62.43 | 62.68 | 62.68 | 1.92% | 778,639 |
| Dec 18, 2025 | 62.05 | 62.16 | 60.69 | 61.50 | 61.50 | -0.53% | 442,329 |
| Dec 17, 2025 | 62.90 | 63.24 | 61.16 | 61.83 | 61.83 | -1.48% | 415,010 |
| Dec 16, 2025 | 62.79 | 63.28 | 62.19 | 62.76 | 62.76 | -0.48% | 481,350 |
| Dec 15, 2025 | 64.39 | 64.39 | 63.02 | 63.06 | 63.06 | -1.31% | 256,176 |
| Dec 12, 2025 | 64.12 | 64.80 | 63.43 | 63.90 | 63.90 | -0.44% | 315,247 |
| Dec 11, 2025 | 64.39 | 65.73 | 63.95 | 64.18 | 64.18 | -0.33% | 390,678 |
| Dec 10, 2025 | 63.44 | 64.48 | 63.16 | 64.39 | 64.39 | 1.26% | 175,209 |
| Dec 9, 2025 | 61.67 | 63.67 | 61.67 | 63.59 | 63.59 | 1.89% | 190,885 |
| Dec 8, 2025 | 62.73 | 62.88 | 61.57 | 62.41 | 62.41 | - | 138,147 |
| Dec 5, 2025 | 64.72 | 64.72 | 61.88 | 62.41 | 62.41 | -3.09% | 362,800 |
| Dec 4, 2025 | 64.24 | 65.47 | 63.92 | 64.40 | 64.40 | 0.55% | 333,738 |
| 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% | 271,828 |
| Dec 1, 2025 | 62.73 | 62.73 | 61.73 | 62.30 | 62.30 | -1.21% | 257,118 |
| Nov 28, 2025 | 62.85 | 63.45 | 61.39 | 63.06 | 63.06 | 0.57% | 178,272 |
| Nov 26, 2025 | 60.84 | 62.93 | 60.84 | 62.70 | 62.70 | 3.65% | 235,451 |
| Nov 25, 2025 | 60.88 | 60.88 | 59.64 | 60.49 | 60.49 | -0.25% | 345,612 |
| Nov 24, 2025 | 60.84 | 61.54 | 60.25 | 60.64 | 60.64 | 0.03% | 475,177 |
| Nov 21, 2025 | 61.60 | 61.73 | 60.04 | 60.62 | 60.62 | -1.49% | 300,856 |
| 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 |