CIB | Cibest Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Cibest Sp ADR (CIB)

NYSE

$91.90+$0.81 (+0.89%)

Price as of Oct 02, 2026 4:01 PM EDT

$9.9B
Market Cap
88.00%
1-Year Change
Banks - Regional
Industry

1 Month
-3.09%

Low Price$91.08

High Price$101.53
3 Months
+19.31%

Low Price$77.60

High Price$100.83
1 Year
+88.00%

Low Price$48.45

High Price$100.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	92.04	93.22	89.66	91.08	-1.91%	272,909
09/30/2026	92.53	93.71	91.84	92.85	+0.57%	289,692
09/30/2026	$1.44 Dividend
09/29/2026	91.17	93.07	90.19	92.33	+1.54%	358,106
09/28/2026	93.10	93.25	90.77	90.93	-2.94%	264,810
09/25/2026	93.10	94.33	92.26	93.68	+0.99%	213,831
09/24/2026	94.18	95.08	92.10	92.77	-1.50%	161,967
09/23/2026	95.89	96.32	93.72	94.18	-2.36%	480,171
09/22/2026	95.77	97.11	94.44	96.45	+0.71%	262,760
09/21/2026	96.69	97.31	95.54	95.77	+0.66%	197,386
09/18/2026	95.88	96.70	94.51	95.14	-1.63%	257,105
09/17/2026	96.45	99.17	95.21	96.72	-0.09%	338,854
09/16/2026	98.11	99.04	96.18	96.81	-2.33%	238,800
09/15/2026	100.71	100.99	98.55	99.12	-1.15%	226,052
09/14/2026	99.40	100.58	98.95	100.27	-0.20%	245,813
09/11/2026	102.57	103.97	99.43	100.47	-1.05%	298,380
09/10/2026	98.20	101.74	96.99	101.53	+3.08%	376,379
09/09/2026	96.41	100.10	95.58	98.50	+1.41%	512,302
09/08/2026	97.74	99.00	96.30	97.13	-1.10%	515,820
09/08/2026	$0.83 Dividend
09/04/2026	98.39	99.92	97.62	98.21	-1.27%	675,783
09/03/2026	97.15	100.85	97.11	99.47	+3.49%	476,027
09/02/2026	94.92	97.47	94.58	96.11	+2.26%	351,261
09/01/2026	93.64	94.86	92.19	93.98	+0.14%	435,890
08/31/2026	96.09	96.34	93.39	93.85	-1.15%	490,004
08/28/2026	96.97	96.97	94.47	94.95	-1.41%	384,825
08/27/2026	98.83	100.16	96.21	96.31	-2.36%	347,127
08/26/2026	100.22	101.06	97.36	98.63	-2.18%	233,457
08/25/2026	100.09	101.02	98.47	100.83	+1.41%	285,923
08/24/2026	97.95	100.03	97.95	99.42	+0.38%	208,836
08/21/2026	97.35	100.16	97.35	99.04	+2.82%	237,420
08/20/2026	97.63	97.63	95.53	96.33	-1.02%	141,374
08/19/2026	95.20	97.54	95.20	97.32	+2.07%	253,499
08/18/2026	93.65	95.69	93.65	95.35	+1.15%	206,563
08/17/2026	94.54	95.59	93.52	94.26	+0.18%	166,639
08/14/2026	94.58	96.36	93.03	94.10	+0.25%	177,125
08/13/2026	94.13	95.33	91.59	93.86	+0.35%	397,199
08/12/2026	96.01	98.00	93.10	93.53	-2.27%	448,912
08/11/2026	96.66	98.36	92.86	95.70	+7.15%	805,131
08/10/2026	86.99	89.79	86.99	89.31	+2.95%	265,753
08/10/2026	$3.32 Earnings
08/07/2026	89.13	89.13	85.90	86.76	-1.55%	158,918
08/06/2026	88.17	89.88	87.68	88.12	+0.12%	203,664
08/05/2026	88.58	89.87	87.37	88.02	+0.14%	351,134
08/04/2026	89.73	90.11	87.05	87.89	-1.21%	378,956
08/03/2026	89.59	90.24	87.88	88.96	-1.52%	331,699
07/31/2026	91.66	91.99	88.57	90.34	-1.46%	317,822
07/30/2026	88.73	91.84	87.61	91.68	+4.94%	338,377
07/29/2026	87.61	89.44	86.50	87.36	+0.45%	374,917
07/28/2026	88.46	88.57	85.25	86.97	+1.30%	453,246
07/27/2026	84.54	86.28	83.82	85.86	+2.23%	302,671
07/24/2026	84.45	85.97	83.98	83.98	-0.90%	402,236
07/23/2026	82.86	84.89	81.79	84.74	+2.52%	326,540
07/22/2026	82.28	83.14	81.64	82.66	+1.22%	246,277
07/21/2026	79.22	82.09	79.12	81.67	+3.49%	220,504
07/20/2026	78.51	79.44	78.15	78.92	+0.51%	182,271
07/17/2026	76.64	78.83	76.58	78.51	+1.18%	258,082
07/16/2026	78.46	79.11	77.14	77.60	-2.55%	266,189
07/15/2026	80.91	81.04	79.24	79.63	-0.67%	309,079
07/14/2026	79.26	80.72	79.26	80.17	+2.09%	173,317
07/13/2026	81.75	81.75	78.52	78.52	-3.05%	152,287
07/10/2026	79.74	81.62	79.34	81.00	+2.50%	210,645
07/09/2026	78.71	79.63	78.54	79.02	+1.15%	161,275
07/08/2026	78.50	79.34	77.11	78.12	-1.32%	196,853
07/07/2026	78.89	79.80	77.98	79.17	+0.22%	193,072
07/06/2026	78.27	79.38	78.01	78.99	+2.21%	174,595
07/02/2026	77.35	78.48	76.46	77.28	+1.24%	284,012
07/01/2026	76.68	78.43	76.34	76.34	-1.57%	308,481
06/30/2026	76.42	78.41	76.10	77.56	+1.21%	296,175
06/30/2026	$1.33 Dividend
06/29/2026	75.67	76.76	75.34	76.63	+0.68%	226,137
06/26/2026	75.54	76.84	75.25	76.11	+0.48%	449,207
06/25/2026	76.52	77.16	75.10	75.75	-0.49%	337,061
06/24/2026	78.28	78.43	76.06	76.12	-2.09%	425,574
06/23/2026	76.79	77.76	76.32	77.75	-0.38%	473,359
06/22/2026	82.20	84.19	77.92	78.04	-0.21%	1,263,243
06/18/2026	77.44	78.87	76.64	78.21	+1.89%	683,891
06/17/2026	76.63	77.98	76.33	76.76	+0.87%	339,125
06/16/2026	77.64	78.09	75.52	76.09	-1.11%	419,643
06/15/2026	77.78	79.09	76.77	76.95	-0.07%	399,313
06/12/2026	78.04	79.26	76.90	77.01	-0.78%	377,128
06/11/2026	73.98	78.04	73.46	77.61	+6.54%	723,075
06/10/2026	71.81	73.44	70.89	72.85	+1.30%	423,784
06/09/2026	70.02	72.00	69.14	71.92	+4.32%	580,148
06/08/2026	68.80	69.34	68.06	68.94	+1.30%	289,748
06/05/2026	68.57	69.36	67.57	68.06	-2.00%	246,258
06/04/2026	69.28	70.75	68.95	69.45	+0.11%	210,754
06/03/2026	70.04	70.42	69.32	69.37	-2.03%	381,618
06/02/2026	70.83	72.42	69.59	70.81	+0.52%	593,375
06/01/2026	71.63	74.79	70.31	70.45	+6.97%	1,476,661
05/29/2026	66.17	67.33	65.70	65.86	-0.87%	713,137
05/28/2026	67.83	67.88	65.87	66.43	-2.25%	336,333
05/27/2026	68.85	69.03	67.04	67.96	-1.30%	364,349
05/26/2026	65.09	69.00	65.00	68.85	+8.85%	586,890
05/22/2026	63.08	63.86	62.88	63.26	-0.66%	360,300
05/21/2026	62.37	64.55	62.35	63.68	+1.19%	272,567
05/20/2026	61.20	63.65	61.20	62.93	+2.82%	371,279
05/19/2026	60.95	62.00	60.64	61.20	-0.44%	324,535
05/18/2026	60.71	61.60	60.50	61.47	+1.36%	180,196
05/15/2026	61.04	61.43	60.05	60.64	-1.83%	388,077