Historical Data: CIBR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 63.22 | 63.22 | 60.92 | 61.27 | 4300302.0 | -4.12% |
| >>> | 2026-02-20 | 65.22 | 66.35 | 63.80 | 63.90 | 2538200.0 | -3.05% |
| >>> | 2026-02-19 | 65.58 | 65.96 | 65.08 | 65.91 | 887800.0 | -0.03% |
| >>> | 2026-02-18 | 65.03 | 66.21 | 64.54 | 65.93 | 1564300.0 | 0.6% |
| >>> | 2026-02-17 | 66.74 | 66.79 | 64.93 | 65.54 | 1505700.0 | -1.93% |
| >>> | 2026-02-13 | 65.42 | 67.14 | 65.30 | 66.83 | 1363700.0 | 2.66% |
| >>> | 2026-02-12 | 67.12 | 67.69 | 64.46 | 65.10 | 2486100.0 | -3.73% |
| >>> | 2026-02-11 | 69.33 | 69.33 | 67.28 | 67.62 | 1803300.0 | -1.76% |
| >>> | 2026-02-10 | 68.41 | 69.37 | 68.41 | 68.83 | 2242100.0 | 0.72% |
| >>> | 2026-02-09 | 67.24 | 68.55 | 66.79 | 68.34 | 2782800.0 | 1.8% |
| >>> | 2026-02-06 | 65.91 | 67.21 | 65.48 | 67.13 | 1143600.0 | 3.36% |
| >>> | 2026-02-05 | 66.40 | 67.08 | 64.65 | 64.95 | 2073600.0 | -2.37% |
| >>> | 2026-02-04 | 66.50 | 67.29 | 65.39 | 66.53 | 2104900.0 | -0.83% |
| >>> | 2026-02-03 | 69.28 | 69.30 | 66.24 | 67.09 | 1818500.0 | -3.59% |
| >>> | 2026-02-02 | 68.90 | 69.85 | 68.62 | 69.59 | 1207900.0 | 0.77% |
| >>> | 2026-01-30 | 69.28 | 69.61 | 68.80 | 69.06 | 1143400.0 | -0.72% |
| >>> | 2026-01-29 | 71.04 | 71.17 | 68.75 | 69.56 | 1286800.0 | -2.73% |
| >>> | 2026-01-28 | 72.31 | 72.58 | 71.46 | 71.51 | 853800.0 | -0.72% |
| >>> | 2026-01-27 | 72.81 | 73.02 | 71.97 | 72.03 | 1335400.0 | -0.08% |
| >>> | 2026-01-26 | 71.39 | 72.16 | 71.23 | 72.09 | 1027500.0 | 1.81% |
| >>> | 2026-01-23 | 71.18 | 71.43 | 70.66 | 70.81 | 1085700.0 | 0.23% |
| >>> | 2026-01-22 | 70.74 | 70.93 | 70.38 | 70.65 | 1294700.0 | 0.83% |
| >>> | 2026-01-21 | 70.19 | 70.64 | 69.52 | 70.07 | 1539300.0 | 0.13% |
| >>> | 2026-01-20 | 70.85 | 71.37 | 69.93 | 69.98 | 1463800.0 | -2.68% |
| >>> | 2026-01-16 | 72.38 | 72.38 | 71.47 | 71.91 | 878600.0 | -0.28% |
| >>> | 2026-01-15 | 72.83 | 72.93 | 71.97 | 72.11 | 2247600.0 | -0.43% |
| >>> | 2026-01-14 | 72.66 | 73.29 | 71.86 | 72.42 | 1087200.0 | -0.28% |
| >>> | 2026-01-13 | 72.90 | 73.26 | 72.42 | 72.62 | 1088700.0 | -0.47% |
| >>> | 2026-01-12 | 72.26 | 73.00 | 72.26 | 72.96 | 689300.0 | 0.57% |
| >>> | 2026-01-09 | 72.41 | 72.81 | 71.96 | 72.55 | 954300.0 | 0.23% |
| >>> | 2026-01-08 | 73.39 | 73.39 | 72.04 | 72.38 | 934800.0 | -1.46% |
| >>> | 2026-01-07 | 72.46 | 73.87 | 72.41 | 73.45 | 1310600.0 | 1.75% |
| >>> | 2026-01-06 | 71.63 | 72.32 | 71.44 | 72.19 | 980900.0 | 0.92% |
| >>> | 2026-01-05 | 71.25 | 72.21 | 71.09 | 71.53 | 853400.0 | 1.2% |
| >>> | 2026-01-02 | 71.97 | 72.00 | 70.23 | 70.68 | 1290100.0 | -1.08% |
| >>> | 2025-12-31 | 72.31 | 72.37 | 71.41 | 71.45 | 625600.0 | -1.09% |
| >>> | 2025-12-30 | 72.42 | 72.59 | 72.21 | 72.24 | 553000.0 | -0.43% |
| >>> | 2025-12-29 | 72.66 | 72.98 | 72.36 | 72.55 | 537900.0 | -0.81% |
| >>> | 2025-12-26 | 72.78 | 73.17 | 72.68 | 73.14 | 358900.0 | 0.4% |
| >>> | 2025-12-24 | 72.76 | 72.95 | 72.39 | 72.85 | 352700.0 | 0.05% |
| >>> | 2025-12-23 | 73.07 | 73.30 | 72.43 | 72.81 | 1105200.0 | -0.83% |
| >>> | 2025-12-22 | 73.48 | 73.61 | 72.73 | 73.42 | 1254100.0 | 0.41% |
| >>> | 2025-12-19 | 72.52 | 76.06 | 72.48 | 73.12 | 2510600.0 | 1.05% |
| >>> | 2025-12-18 | 72.11 | 72.49 | 71.76 | 72.36 | 881100.0 | 1.43% |
| >>> | 2025-12-17 | 72.52 | 72.64 | 71.30 | 71.34 | 899600.0 | -1.55% |
| >>> | 2025-12-16 | 72.29 | 72.79 | 71.95 | 72.46 | 984200.0 | -0.08% |
| >>> | 2025-12-15 | 74.02 | 74.18 | 72.51 | 72.52 | 1160300.0 | -1.85% |
| >>> | 2025-12-12 | 75.00 | 75.04 | 73.65 | 73.89 | 830800.0 | -2.2% |
| >>> | 2025-12-11 | 75.56 | 75.85 | 74.88 | 75.55 | 538200.0 | -0.45% |
| >>> | 2025-12-10 | 75.15 | 76.21 | 74.84 | 75.89 | 736300.0 | 0.61% |
| >>> | 2025-12-09 | 74.80 | 75.71 | 74.80 | 75.43 | 494900.0 | 0.57% |
| >>> | 2025-12-08 | 75.11 | 75.41 | 74.77 | 75.00 | 587800.0 | 0.03% |
| >>> | 2025-12-05 | 75.00 | 75.62 | 74.79 | 74.98 | 457200.0 | 0.36% |
| >>> | 2025-12-04 | 74.25 | 74.83 | 74.11 | 74.71 | 805800.0 | 0.63% |
| >>> | 2025-12-03 | 72.72 | 74.24 | 72.43 | 74.24 | 542500.0 | 1.34% |
| >>> | 2025-12-02 | 73.39 | 73.57 | 73.00 | 73.26 | 945100.0 | 0.65% |
| >>> | 2025-12-01 | 73.21 | 73.41 | 72.61 | 72.79 | 707900.0 | -1.17% |
| >>> | 2025-11-28 | 73.24 | 73.79 | 73.24 | 73.65 | 294000.0 | 0.95% |
| >>> | 2025-11-26 | 73.51 | 73.58 | 72.72 | 72.96 | 885700.0 | -0.88% |
| >>> | 2025-11-25 | 72.59 | 73.80 | 72.00 | 73.61 | 641600.0 | 1.6% |
| >>> | 2025-11-24 | 71.82 | 72.69 | 71.80 | 72.45 | 480600.0 | 1.24% |
| >>> | 2025-11-21 | 71.36 | 72.22 | 70.38 | 71.56 | 1341600.0 | 0.08% |
| >>> | 2025-11-20 | 74.27 | 74.57 | 71.41 | 71.50 | 1090200.0 | -2.56% |
| >>> | 2025-11-19 | 73.14 | 73.84 | 72.93 | 73.38 | 532900.0 | 0.2% |
| >>> | 2025-11-18 | 73.33 | 73.87 | 72.72 | 73.23 | 787500.0 | -0.72% |
| >>> | 2025-11-17 | 74.65 | 75.08 | 73.55 | 73.76 | 552100.0 | -1.31% |
| >>> | 2025-11-14 | 73.65 | 75.14 | 73.08 | 74.74 | 950500.0 | -0.03% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice