NYSE : CIB
Grupo Cibest S.A. — Price history
Financials · Banks - Regional · Colombia
Last price 93.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 24.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grupo Cibest S.A. (CIB) closed at 92.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 92.38 | 93.02 | 91.31 | 92.02 | 252,297 | -1.65% |
| 2026-10-29 | 95.49 | 95.49 | 92.8 | 93.56 | 285,016 | -1.17% |
| 2026-10-28 | 96.51 | 96.51 | 93.34 | 94.67 | 189,392 | -1.18% |
| 2026-10-27 | 97.01 | 97.445 | 95.24 | 95.8 | 217,346 | -0.62% |
| 2026-10-26 | 97.33 | 97.33 | 93.63 | 96.4 | 405,975 | -1.63% |
| 2026-10-23 | 96.3 | 98.41 | 95.24 | 98 | 232,286 | +1.41% |
| 2026-10-22 | 96.64 | 98.12 | 95.34 | 96.64 | 344,070 | -0.98% |
| 2026-10-21 | 96.09 | 98.75 | 95.135 | 97.6 | 303,155 | +1.80% |
| 2026-10-20 | 95.55 | 97.24 | 94.837 | 95.87 | 210,813 | +0.28% |
| 2026-10-19 | 97.45 | 98.795 | 95.075 | 95.6 | 210,423 | -2.36% |
| 2026-10-16 | 95.97 | 98.13 | 95.97 | 97.91 | 183,418 | +0.27% |
| 2026-10-15 | 96.32 | 99.07 | 96.31 | 97.65 | 326,632 | +0.75% |
| 2026-10-14 | 94.67 | 97.075 | 94.375 | 96.92 | 327,840 | +1.50% |
| 2026-10-13 | 94.39 | 95.58 | 93.795 | 95.49 | 307,614 | +0.56% |
| 2026-10-12 | 95.12 | 95.99 | 93.45 | 94.96 | 84,443 | +0.16% |
| 2026-10-09 | 94.53 | 94.84 | 92.596 | 94.81 | 206,151 | +0.78% |
| 2026-10-08 | 92.93 | 95.56 | 92.93 | 94.08 | 228,940 | +0.41% |
| 2026-10-07 | 94.55 | 96.03 | 90.155 | 93.7 | 251,249 | -2.94% |
| 2026-10-06 | 96.69 | 98.37 | 96.28 | 96.54 | 303,198 | +0.50% |
| 2026-10-05 | 92.28 | 96.93 | 92.28 | 96.06 | 452,351 | +4.52% |
| 2026-10-02 | 91.57 | 92.105 | 90.48 | 91.91 | 196,185 | +0.91% |
| 2026-10-01 | 92.04 | 93.22 | 89.66 | 91.08 | 270,641 | -1.91% |
| 2026-09-30 | 92.53 | 93.705 | 91.835 | 92.85 | 234,787 | +0.51% |
| 2026-09-29 | 92.6 | 94.53 | 91.6 | 93.77 | 356,924 | +1.54% |
| 2026-09-28 | 94.56 | 94.71 | 92.19 | 92.35 | 264,810 | -2.94% |
| 2026-09-25 | 94.56 | 95.81 | 93.7 | 95.15 | 213,831 | +0.99% |
| 2026-09-24 | 95.65 | 96.57 | 93.54 | 94.22 | 161,967 | -1.50% |
| 2026-09-23 | 97.39 | 97.83 | 95.19 | 95.65 | 480,171 | -2.36% |
| 2026-09-22 | 97.27 | 98.63 | 95.92 | 97.96 | 262,760 | +0.71% |
| 2026-09-21 | 98.2 | 98.83 | 97.03 | 97.27 | 197,386 | +0.66% |
| 2026-09-18 | 97.38 | 98.21 | 95.99 | 96.63 | 257,104 | -1.63% |
| 2026-09-17 | 97.96 | 100.72 | 96.7 | 98.23 | 328,610 | -0.09% |
| 2026-09-16 | 99.64 | 100.59 | 97.68 | 98.32 | 238,800 | -2.33% |
| 2026-09-15 | 102.28 | 102.565 | 100.09 | 100.67 | 226,052 | -1.15% |
| 2026-09-14 | 100.95 | 102.155 | 100.5 | 101.84 | 245,813 | -0.20% |
| 2026-09-11 | 104.17 | 105.6 | 100.99 | 102.04 | 297,680 | -1.05% |
| 2026-09-10 | 99.74 | 103.33 | 98.51 | 103.12 | 376,379 | +3.08% |
| 2026-09-09 | 97.92 | 101.67 | 97.07 | 100.04 | 512,302 | +1.41% |
| 2026-09-08 | 99.27 | 100.55 | 97.81 | 98.65 | 515,822 | -1.10% |
| 2026-09-04 | 100.76 | 102.33 | 99.98 | 100.58 | 675,783 | -1.27% |
| 2026-09-03 | 99.49 | 103.28 | 99.45 | 101.87 | 476,027 | +3.49% |
| 2026-09-02 | 97.21 | 99.82 | 96.86 | 98.43 | 351,261 | +2.26% |
| 2026-09-01 | 95.9 | 97.145 | 94.42 | 96.25 | 435,890 | +0.14% |
| 2026-08-31 | 98.41 | 98.67 | 95.64 | 96.12 | 490,004 | -1.15% |
| 2026-08-28 | 99.31 | 99.31 | 96.75 | 97.24 | 384,825 | -1.41% |
| 2026-08-27 | 101.22 | 102.58 | 98.53 | 98.63 | 347,127 | -2.36% |
| 2026-08-26 | 102.64 | 103.5 | 99.71 | 101.01 | 233,502 | -2.18% |
| 2026-08-25 | 102.51 | 103.46 | 100.845 | 103.26 | 285,923 | +1.41% |
| 2026-08-24 | 100.31 | 102.44 | 100.31 | 101.82 | 208,836 | +0.38% |
| 2026-08-21 | 99.7 | 102.58 | 99.7 | 101.43 | 237,420 | +2.82% |
| 2026-08-20 | 99.99 | 99.99 | 97.835 | 98.65 | 141,374 | -1.02% |
| 2026-08-19 | 97.5 | 99.89 | 97.5 | 99.67 | 253,498 | +2.07% |
| 2026-08-18 | 95.91 | 98 | 95.91 | 97.65 | 206,563 | +1.15% |
| 2026-08-17 | 96.82 | 97.895 | 95.78 | 96.54 | 166,639 | +0.18% |
| 2026-08-14 | 96.86 | 98.69 | 95.28 | 96.37 | 177,125 | +0.25% |
| 2026-08-13 | 96.4 | 97.63 | 93.8 | 96.13 | 397,199 | +0.35% |
| 2026-08-12 | 98.33 | 100.362 | 95.35 | 95.79 | 442,950 | -2.27% |
| 2026-08-11 | 98.99 | 100.736 | 95.1 | 98.01 | 805,131 | +7.15% |
| 2026-08-10 | 89.09 | 91.96 | 89.09 | 91.47 | 265,753 | +2.95% |
| 2026-08-07 | 91.28 | 91.28 | 87.97 | 88.85 | 158,918 | -1.55% |
| 2026-08-06 | 90.3 | 92.046 | 89.8 | 90.25 | 203,664 | +0.12% |
| 2026-08-05 | 90.72 | 92.04 | 89.478 | 90.14 | 351,332 | +0.14% |
| 2026-08-04 | 91.9 | 92.285 | 89.155 | 90.01 | 378,956 | -1.21% |
| 2026-08-03 | 91.75 | 92.42 | 90 | 91.11 | 331,699 | -1.52% |
| 2026-07-31 | 93.87 | 94.21 | 90.71 | 92.52 | 317,822 | -1.46% |
| 2026-07-30 | 90.87 | 94.06 | 89.727 | 93.89 | 338,377 | +4.94% |
| 2026-07-29 | 89.72 | 91.6 | 88.59 | 89.47 | 374,920 | +0.45% |
| 2026-07-28 | 90.6 | 90.71 | 87.31 | 89.07 | 453,248 | +1.30% |
| 2026-07-27 | 86.58 | 88.36 | 85.843 | 87.93 | 302,671 | +2.23% |
| 2026-07-24 | 86.49 | 88.04 | 86.01 | 86.01 | 402,236 | -0.90% |
| 2026-07-23 | 84.86 | 86.94 | 83.764 | 86.79 | 326,540 | +2.52% |
| 2026-07-22 | 84.27 | 85.15 | 83.61 | 84.66 | 246,277 | +1.22% |
| 2026-07-21 | 81.13 | 84.07 | 81.03 | 83.64 | 220,504 | +3.49% |
| 2026-07-20 | 80.41 | 81.356 | 80.04 | 80.82 | 182,271 | +0.51% |
| 2026-07-17 | 78.49 | 80.73 | 78.43 | 80.41 | 258,081 | +1.18% |
| 2026-07-16 | 80.35 | 81.02 | 79 | 79.47 | 266,189 | -2.55% |
| 2026-07-15 | 82.86 | 83 | 81.15 | 81.55 | 302,600 | -0.67% |
| 2026-07-14 | 81.17 | 82.67 | 81.17 | 82.1 | 173,317 | +2.09% |
| 2026-07-13 | 83.72 | 83.72 | 80.42 | 80.42 | 152,287 | -3.05% |
| 2026-07-10 | 81.66 | 83.59 | 81.26 | 82.95 | 210,645 | +2.50% |
| 2026-07-09 | 80.61 | 81.55 | 80.44 | 80.93 | 161,275 | +1.15% |
| 2026-07-08 | 80.39 | 81.25 | 78.975 | 80.01 | 196,853 | -1.32% |
| 2026-07-07 | 80.79 | 81.73 | 79.86 | 81.08 | 193,072 | +0.22% |
| 2026-07-06 | 80.16 | 81.295 | 79.89 | 80.9 | 174,595 | +2.21% |
| 2026-07-02 | 79.22 | 80.37 | 78.31 | 79.15 | 284,012 | +1.24% |
| 2026-07-01 | 78.53 | 80.32 | 78.18 | 78.18 | 308,790 | -1.57% |
| 2026-06-30 | 78.26 | 80.3 | 77.94 | 79.43 | 296,175 | +1.21% |
| 2026-06-29 | 78.81 | 79.94 | 78.47 | 79.81 | 226,137 | +0.68% |
| 2026-06-26 | 78.67 | 80.025 | 78.37 | 79.27 | 449,207 | +0.48% |
| 2026-06-25 | 79.69 | 80.36 | 78.21 | 78.89 | 337,061 | -0.49% |
| 2026-06-24 | 81.53 | 81.68 | 79.21 | 79.28 | 425,574 | -2.09% |
| 2026-06-23 | 79.97 | 80.99 | 79.485 | 80.97 | 473,359 | -0.38% |
| 2026-06-22 | 85.61 | 87.68 | 81.15 | 81.28 | 1,263,243 | -0.21% |
| 2026-06-18 | 80.65 | 82.14 | 79.82 | 81.45 | 683,891 | +1.89% |
| 2026-06-17 | 79.81 | 81.21 | 79.5 | 79.94 | 339,125 | +0.87% |
| 2026-06-16 | 80.86 | 81.33 | 78.65 | 79.25 | 419,643 | -1.11% |
| 2026-06-15 | 81.01 | 82.37 | 79.95 | 80.14 | 399,313 | -0.07% |
| 2026-06-12 | 81.28 | 82.55 | 80.091 | 80.2 | 377,128 | -0.78% |
| 2026-06-11 | 77.05 | 81.28 | 76.505 | 80.83 | 723,075 | +6.54% |
| 2026-06-10 | 74.79 | 76.49 | 73.83 | 75.87 | 423,896 | +1.30% |
| 2026-06-09 | 72.92 | 74.99 | 72.01 | 74.9 | 580,148 | +4.32% |
| 2026-06-08 | 71.65 | 72.22 | 70.88 | 71.8 | 289,748 | +1.30% |
| 2026-06-05 | 71.41 | 72.24 | 70.37 | 70.88 | 246,258 | -2.00% |
| 2026-06-04 | 72.15 | 73.68 | 71.81 | 72.33 | 210,754 | +0.11% |
| 2026-06-03 | 72.94 | 73.34 | 72.19 | 72.25 | 381,628 | -2.03% |
| 2026-06-02 | 73.77 | 75.42 | 72.48 | 73.75 | 593,375 | +0.52% |
| 2026-06-01 | 74.6 | 77.89 | 73.23 | 73.37 | 1,476,661 | +6.97% |
| 2026-05-29 | 68.91 | 70.12 | 68.42 | 68.59 | 713,137 | -0.87% |
| 2026-05-28 | 70.64 | 70.695 | 68.6 | 69.19 | 336,333 | -2.25% |
| 2026-05-27 | 71.71 | 71.89 | 69.82 | 70.78 | 364,349 | -1.30% |
| 2026-05-26 | 67.79 | 71.865 | 67.7 | 71.71 | 586,890 | +8.85% |
| 2026-05-22 | 65.7 | 66.505 | 65.49 | 65.88 | 360,300 | -0.66% |
| 2026-05-21 | 64.96 | 67.23 | 64.94 | 66.32 | 272,567 | +1.19% |
| 2026-05-20 | 63.74 | 66.29 | 63.74 | 65.54 | 371,279 | +2.82% |
| 2026-05-19 | 63.48 | 64.575 | 63.16 | 63.74 | 324,535 | -0.44% |
| 2026-05-18 | 63.23 | 64.15 | 63.01 | 64.02 | 180,196 | +1.36% |
| 2026-05-15 | 63.57 | 63.98 | 62.54 | 63.16 | 388,077 | -1.83% |
| 2026-05-14 | 64.26 | 65.17 | 63.56 | 64.34 | 260,135 | +1.16% |
| 2026-05-13 | 64.03 | 64.91 | 62.685 | 63.6 | 327,792 | -1.15% |
| 2026-05-12 | 63.55 | 64.84 | 63.4 | 64.34 | 241,765 | +0.05% |